Horizen (ZEN) historical data and Live price

horizen

Horizen

ZEN
$ 28.97 + 15.9 % 0.00081001 BTC
MARKET CAP
308.904 M
24H VOLUME
34.064 M
CIRC.SUPPLY
10.663 M
MAX SUPPLY
21 M
Rank78
1H 10.00 %
24H 15.90 %
7D 37.29 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/16/2123.57626.58723.53524.36131,491,906.947259,699,521.047
1/15/2125.10625.75121.75623.63937,449,738.712251,914,776.698
1/14/2126.88427.25424.67325.0930,825,149.133267,295,222.892
1/13/2126.37327.98824.12226.87467,028,520.909286,200,291.181
1/12/2123.97230.22422.69126.38969,521,383.392280,945,576.644
1/11/2121.70528.81217.3424.05195,454,098.033255,959,173.249
1/10/2115.74923.44615.04721.74288,918,643.998231,318,356.834
1/9/2114.48815.98114.115.75812,576,548.429167,591,721.709
1/8/2114.57314.84213.21214.49512,091,381.045154,109,701.172
1/7/2116.06816.08613.80314.56716,156,234.068154,826,749.752
1/6/2114.39816.41813.62716.0722,768,791.832170,745,189.015
1/5/2113.37714.80412.80314.39516,429,617.606152,897,194.163
1/4/2113.44914.93211.77713.37820,381,046.316142,044,446.902
1/3/2111.7214.63311.60113.39221,799,583.61142,151,841.725
1/2/2111.77312.3411.30511.73614,189,944.596124,536,193.967
1/1/2111.59614.49911.35111.79126,445,047.589125,076,611.578
12/31/2010.83611.63110.32711.5777,457,945.098122,762,295.659
12/30/2011.55912.21210.66810.8378,805,242.127114,880,498.734
12/29/2012.15512.27410.27511.57311,617,569.979122,641,513.922
12/28/2012.54513.09811.74212.1558,166,728.543128,759,675.774
12/27/2011.89913.20911.89912.54215,843,193.903132,819,407.99
12/26/2011.22512.1610.49511.89510,123,692.076125,927,933.769
12/25/209.77511.2359.63711.22212,316,960.591118,758,492.49
12/24/208.6359.8968.3679.7748,404,092.599103,405,660.142
12/23/2010.33410.5258.448.6377,989,796.69591,345,712.543
12/22/2010.47310.8829.99410.3496,749,949.56109,413,190.183
12/21/2011.34711.6210.32810.4789,923,983.751110,735,022.998
12/20/2012.07112.4211.18711.3357,052,644.369119,757,369.579
12/19/2012.10712.64712.01612.0847,903,640.728127,629,402.926
12/18/2011.97612.62311.69612.09210,197,157.476127,667,328.384
12/17/2012.68713.51811.86811.99616,578,182.394126,612,717.15
12/16/2011.15812.70310.7512.64910,754,561.828133,457,982.325
11/1/205.625.6255.4985.5632,256,162.70357,201,308.983
10/27/205.6695.7575.4475.4612,548,113.55455,959,097.717
10/26/205.6725.9195.5875.6692,303,412.97858,052,940.762
10/25/205.7615.9745.6065.6722,231,004.50458,038,791.088
10/24/205.7735.8445.7045.7612,138,520.46758,910,784.584
10/23/205.9295.9665.6795.7735,990,080.17358,992,492.414
10/22/205.9245.9855.8395.966,739,823.55360,791,829.675
10/21/205.7375.9565.75.9567,508,275.12760,749,051.913
10/20/205.945.965.6795.6947,048,119.79758,068,943.197
10/19/205.9956.035.8835.9396,054,750.04260,523,066.3
10/18/205.9896.0555.9585.9955,731,694.37161,044,966.554
10/17/206.1226.25.9595.9896,550,567.41460,940,938.312
10/16/206.1426.1775.8546.1095,598,196.80762,120,000.051
10/15/205.9476.6465.8056.1453,849,945.15362,445,716.732
10/14/206.1516.3885.9435.9472,615,902.65760,385,150.412
10/13/206.1696.2686.0486.1522,642,289.82162,425,088.318
10/12/206.9296.9836.1496.1564,915,971.55862,414,536.9
10/11/205.5767.815.5446.9586,555,151.76270,481,586.681
10/10/205.5185.6685.445.5761,785,011.7556,446,117.336
10/9/205.3185.5065.1695.4932,057,668.61155,583,463.279
10/8/205.1255.325.0785.3151,842,293.19353,744,949.992
10/7/205.1995.1995.1095.1261,791,632.82351,801,231.463
10/6/205.415.4315.1545.1991,982,150.48752,495,291.244
10/5/205.3515.4945.355.4171,916,350.85654,657,747.331
10/4/205.3235.3785.2525.3511,735,485.2953,958,591.887
10/3/205.2815.3745.2325.3231,818,410.00753,642,556.889
10/2/205.475.495.1135.2813,182,048.16653,177,624.369
10/1/205.6965.9455.3285.4723,200,712.05855,060,522.483
9/29/205.6345.6735.5435.6222,369,316.61956,489,997.299
9/28/205.7295.9235.6335.6332,418,610.51556,562,836.014
9/27/205.9546.0035.635.7292,642,142.36457,486,252.451
9/26/205.9866.0275.8255.9543,280,763.51959,701,705.549
9/25/205.956.125.7495.9854,387,679.47459,969,423.524
9/24/205.4086.0155.3675.9314,785,190.80459,380,100.611
9/23/205.5615.7975.3615.4073,032,088.26754,098,141.094
9/22/205.4385.65.2445.5612,116,108.39955,592,563.299
9/21/205.8655.9945.3985.4342,136,623.46454,294,137.53
9/20/205.9846.0595.7715.8551,987,436.9758,458,926.288
9/19/206.0686.1735.9425.9822,125,351.09459,680,720.585
9/18/206.126.2666.0476.0682,136,437.42960,491,454.204
9/17/206.1976.346.0596.121,985,595.42360,966,603.049
9/16/206.1626.31966.1972,257,695.12561,692,230.928
9/15/206.3186.4916.1426.1612,210,099.73961,292,466.278
9/14/206.2866.576.176.3192,201,755.64262,814,590.667
9/13/206.6166.6456.0436.2852,655,473.21862,431,907.606
9/12/206.5636.6936.4366.6162,331,200.81165,675,538.592
9/11/206.2956.6076.0236.5632,272,672.19465,101,498.265
9/10/206.1076.5726.0946.2952,311,765.78162,399,738.54
9/9/205.96.2585.7866.1012,441,679.87360,427,846.554
9/8/206.346.3785.7495.9062,362,767.41158,461,217.496
9/7/206.4446.4565.9736.3372,535,834.48462,675,242.383
9/6/206.0346.495.7096.4432,619,098.67663,684,113.693
9/5/207.0327.1915.6836.0342,917,330.11859,593,960.397
9/4/206.5547.2856.5147.0393,248,324.61869,476,334.671
9/3/208.4518.5036.5966.5963,445,394.62665,054,823.139
9/2/208.8788.8938.0478.4553,798,884.70283,328,932.249
9/1/208.5629.0058.4048.9133,894,104.05287,784,714.64
8/31/208.7358.7958.4428.5633,093,818.65684,275,702.898