Horizen (ZEN) historical data and Live price

Horizen

ZEN

$ 8.79 + 2.819 %

0.00013603 BTC

MARKET CAP
131.006 M

24H VOLUME
6.911 M

CIRC.SUPPLY
14.901 M

MAX SUPPLY
21 M

ZEN

USD

Rank368

1H 0.75 %

24H 2.82 %

7D -14.57 %

EXPLORER 1
2
3
4
5

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/18/24	8.338	8.662	8.191	8.584	5,938,730.02	127,880,094.98
4/17/24	8.475	8.616	8.058	8.338	6,401,599.47	124,195,052.3
4/16/24	8.607	8.676	8.233	8.475	8,029,314.74	126,200,868.77
4/15/24	8.803	9.16	8.196	8.608	9,174,765.52	128,136,649.79
4/14/24	8.2	8.944	7.892	8.803	11,032,998.5	131,026,262.22
4/13/24	8.85	9.074	7.256	8.2	18,782,327.68	122,023,756.25
4/12/24	11.274	11.398	7.684	8.85	24,969,596.36	131,664,319.52
4/11/24	11.527	11.671	11.178	11.274	8,950,438.31	167,685,590.1
4/10/24	11.652	11.742	11.013	11.528	12,341,846.75	171,419,261.86
4/9/24	12.238	12.477	11.314	11.651	13,734,293.41	173,221,430.06
4/8/24	13.035	13.037	11.794	12.239	22,347,632.43	181,886,510.11
4/7/24	12.772	13.068	12.717	13.035	7,293,129.72	193,683,262.94
4/6/24	12.58	12.944	12.49	12.772	6,907,269.18	189,726,912.82
4/5/24	13.029	13.029	12.152	12.58	9,585,341.81	186,836,825.27
4/4/24	12.76	13.285	12.443	13.029	9,740,609.53	193,455,982.16
4/3/24	12.743	13.272	12.326	12.76	10,328,644.43	189,418,915.01
4/2/24	14.143	14.175	12.609	12.743	13,935,487.35	189,112,839.22
4/1/24	14.856	15.497	13.688	14.143	19,226,261.92	209,845,429.13
3/31/24	14.475	15.183	14.374	14.856	12,930,297.8	220,377,145.93
3/30/24	14.864	15.427	14.303	14.475	17,081,896.08	214,667,574.17
3/29/24	13.764	15.158	13.691	14.864	23,818,822.67	220,382,638.5
3/28/24	14.054	14.38	13.601	13.764	11,529,944.71	204,025,180.12
3/27/24	14.331	14.439	13.573	14.054	11,797,480.31	208,278,702.62
3/26/24	14.449	14.787	13.859	14.329	12,961,284.12	212,334,675.39
3/25/24	13.8	14.675	13.767	14.449	10,907,807.2	214,027,802.49
3/24/24	13.328	13.955	13.225	13.803	7,716,285.23	204,361,987.16
3/23/24	13.233	13.816	13.143	13.328	8,728,699.32	197,329,676.08
3/22/24	13.887	14.248	12.852	13.233	12,708,920.21	195,866,640.86
3/21/24	13.865	14.096	13.363	13.887	10,650,890.74	205,496,801.28
3/20/24	12.33	13.865	11.895	13.865	14,463,881.76	205,123,909.55
3/19/24	13.779	13.977	12.016	12.33	17,308,215.33	182,373,320.45
3/18/24	15.293	15.475	13.552	13.779	14,451,056.99	203,753,299.1
3/17/24	14.141	15.772	13.552	15.293	15,178,042.1	226,088,302.02
3/16/24	16.235	16.943	13.906	14.141	21,308,155.78	209,011,542.84
3/15/24	17.122	17.26	15.167	16.235	28,624,424.78	239,900,294.11
3/14/24	17.297	17.439	16.13	17.122	23,042,124.81	252,946,734.93
3/13/24	15.491	18.568	15.271	17.297	51,972,205.64	255,463,075.08
3/12/24	13.564	15.515	13.156	15.492	28,891,611.31	228,734,542.7
3/11/24	12.632	13.715	11.981	13.564	19,882,175.88	200,237,364.77
3/10/24	12.926	13.006	12.163	12.633	12,870,639.25	186,426,615.73
3/9/24	13.29	13.707	12.85	12.926	19,350,400.63	190,723,737.75
3/8/24	12.427	13.574	11.533	13.29	22,474,364.13	196,054,356.19
3/7/24	11.877	12.447	11.756	12.427	15,244,954	183,273,532.59
3/6/24	11.096	11.912	10.631	11.877	15,395,576.19	175,126,359
3/5/24	12.147	12.554	9.958	11.096	23,547,901.5	163,570,623.88
3/4/24	12.142	12.684	11.646	12.148	16,234,220.82	179,035,570.82
3/3/24	12.442	12.805	11.215	12.142	17,107,274.02	178,897,721.85
3/2/24	11.796	12.453	11.632	12.442	14,474,865.49	183,274,238.94
3/1/24	11.258	11.835	11.258	11.797	11,837,796.86	173,728,396.39
2/29/24	11.4	12.056	10.921	11.259	18,932,962.85	165,761,147.43
2/28/24	11.183	11.575	10.099	11.398	19,363,536.46	167,779,556.77
2/27/24	10.804	11.24	10.492	11.185	15,055,606.64	164,592,371.72
2/26/24	10.374	10.836	10.182	10.802	10,140,407.28	158,923,874.99
2/25/24	10.18	10.717	10.142	10.377	10,580,371.04	152,631,662.82
2/24/24	10.165	10.361	9.902	10.18	9,035,310.72	149,700,560.38
2/23/24	10.204	10.493	9.93	10.165	12,773,152.99	149,440,563.8
2/22/24	10.042	11.026	9.777	10.196	21,483,568.04	149,867,036.59
2/21/24	10.135	10.29	9.654	10.042	12,319,963.22	147,554,223.47
2/20/24	10.856	11.094	9.845	10.135	19,190,744.68	148,892,723.75
2/19/24	11.21	11.863	10.643	10.856	28,272,799.37	159,442,649.59
2/18/24	12.264	13.834	10.875	11.218	84,276,145.48	164,726,206.34
2/17/24	8.5	12.537	8.38	12.263	112,536,309.7	180,016,316.47
2/16/24	8.484	8.879	8.356	8.5	11,840,255.19	124,755,983.17
2/15/24	8.183	8.541	8.183	8.482	8,036,897.68	124,456,979
2/14/24	7.911	8.21	7.826	8.183	7,207,890.09	120,041,597.39
2/13/24	8.04	8.083	7.701	7.911	7,253,830.58	116,020,419.37
2/12/24	7.867	8.078	7.615	8.043	8,620,981.35	117,922,210.71
2/11/24	8.007	8.091	7.842	7.868	5,756,392.1	115,338,238.16
2/10/24	8.048	8.129	7.827	8.007	6,441,627.57	117,346,323.4
2/9/24	8.272	8.457	7.983	8.048	8,802,444.37	117,911,235.61
2/8/24	8.413	8.504	8.209	8.271	6,609,116.48	121,153,659.84
2/7/24	8.182	8.537	8.154	8.414	7,321,524.58	123,223,517.64
2/6/24	7.799	8.719	7.756	8.182	12,968,752.55	119,793,395.02
2/5/24	7.749	7.968	7.648	7.799	4,573,768.15	114,151,968.96
2/4/24	7.933	7.935	7.718	7.75	3,974,052.9	113,417,549.85
2/3/24	7.966	8.024	7.846	7.933	3,954,166.56	116,060,261.66
2/2/24	7.991	8.083	7.794	7.965	4,744,082.04	116,494,107.62
2/1/24	7.804	8.019	7.715	7.99	5,575,103.92	116,831,930.16
1/31/24	7.944	8.189	7.731	7.804	6,046,498.89	114,090,241.36
1/30/24	8.093	8.207	7.919	7.943	5,104,157.43	116,097,827.04
1/29/24	7.902	8.119	7.797	8.093	5,041,507.4	118,252,790.12
1/28/24	8.096	8.224	7.806	7.902	4,800,566.56	115,443,043.91
1/27/24	8.03	8.139	7.923	8.097	5,169,798.91	118,258,614.79
1/26/24	7.676	8.065	7.568	8.031	6,599,923.75	117,267,417.14
1/25/24	7.693	7.744	7.486	7.677	4,731,263.19	112,062,312.46
1/24/24	7.627	7.796	7.493	7.693	6,468,499.2	112,270,842.86
1/23/24	7.691	7.92	7.199	7.626	9,721,703.77	111,261,199.88
1/22/24	8.257	8.301	7.681	7.691	7,072,533.58	112,192,790.21
1/21/24	8.389	8.529	8.25	8.25	5,156,782.23	120,309,426.26
1/20/24	8.413	8.577	8.239	8.39	6,488,797.43	122,319,561.57

Similar Coins