- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Horizen (ZEN) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 1/16/21 | 23.576 | 26.587 | 23.535 | 24.361 | 31,491,906.947 | 259,699,521.047 |
| 1/15/21 | 25.106 | 25.751 | 21.756 | 23.639 | 37,449,738.712 | 251,914,776.698 |
| 1/14/21 | 26.884 | 27.254 | 24.673 | 25.09 | 30,825,149.133 | 267,295,222.892 |
| 1/13/21 | 26.373 | 27.988 | 24.122 | 26.874 | 67,028,520.909 | 286,200,291.181 |
| 1/12/21 | 23.972 | 30.224 | 22.691 | 26.389 | 69,521,383.392 | 280,945,576.644 |
| 1/11/21 | 21.705 | 28.812 | 17.34 | 24.05 | 195,454,098.033 | 255,959,173.249 |
| 1/10/21 | 15.749 | 23.446 | 15.047 | 21.742 | 88,918,643.998 | 231,318,356.834 |
| 1/9/21 | 14.488 | 15.981 | 14.1 | 15.758 | 12,576,548.429 | 167,591,721.709 |
| 1/8/21 | 14.573 | 14.842 | 13.212 | 14.495 | 12,091,381.045 | 154,109,701.172 |
| 1/7/21 | 16.068 | 16.086 | 13.803 | 14.567 | 16,156,234.068 | 154,826,749.752 |
| 1/6/21 | 14.398 | 16.418 | 13.627 | 16.07 | 22,768,791.832 | 170,745,189.015 |
| 1/5/21 | 13.377 | 14.804 | 12.803 | 14.395 | 16,429,617.606 | 152,897,194.163 |
| 1/4/21 | 13.449 | 14.932 | 11.777 | 13.378 | 20,381,046.316 | 142,044,446.902 |
| 1/3/21 | 11.72 | 14.633 | 11.601 | 13.392 | 21,799,583.61 | 142,151,841.725 |
| 1/2/21 | 11.773 | 12.34 | 11.305 | 11.736 | 14,189,944.596 | 124,536,193.967 |
| 1/1/21 | 11.596 | 14.499 | 11.351 | 11.791 | 26,445,047.589 | 125,076,611.578 |
| 12/31/20 | 10.836 | 11.631 | 10.327 | 11.577 | 7,457,945.098 | 122,762,295.659 |
| 12/30/20 | 11.559 | 12.212 | 10.668 | 10.837 | 8,805,242.127 | 114,880,498.734 |
| 12/29/20 | 12.155 | 12.274 | 10.275 | 11.573 | 11,617,569.979 | 122,641,513.922 |
| 12/28/20 | 12.545 | 13.098 | 11.742 | 12.155 | 8,166,728.543 | 128,759,675.774 |
| 12/27/20 | 11.899 | 13.209 | 11.899 | 12.542 | 15,843,193.903 | 132,819,407.99 |
| 12/26/20 | 11.225 | 12.16 | 10.495 | 11.895 | 10,123,692.076 | 125,927,933.769 |
| 12/25/20 | 9.775 | 11.235 | 9.637 | 11.222 | 12,316,960.591 | 118,758,492.49 |
| 12/24/20 | 8.635 | 9.896 | 8.367 | 9.774 | 8,404,092.599 | 103,405,660.142 |
| 12/23/20 | 10.334 | 10.525 | 8.44 | 8.637 | 7,989,796.695 | 91,345,712.543 |
| 12/22/20 | 10.473 | 10.882 | 9.994 | 10.349 | 6,749,949.56 | 109,413,190.183 |
| 12/21/20 | 11.347 | 11.62 | 10.328 | 10.478 | 9,923,983.751 | 110,735,022.998 |
| 12/20/20 | 12.071 | 12.42 | 11.187 | 11.335 | 7,052,644.369 | 119,757,369.579 |
| 12/19/20 | 12.107 | 12.647 | 12.016 | 12.084 | 7,903,640.728 | 127,629,402.926 |
| 12/18/20 | 11.976 | 12.623 | 11.696 | 12.092 | 10,197,157.476 | 127,667,328.384 |
| 12/17/20 | 12.687 | 13.518 | 11.868 | 11.996 | 16,578,182.394 | 126,612,717.15 |
| 12/16/20 | 11.158 | 12.703 | 10.75 | 12.649 | 10,754,561.828 | 133,457,982.325 |
| 11/1/20 | 5.62 | 5.625 | 5.498 | 5.563 | 2,256,162.703 | 57,201,308.983 |
| 10/27/20 | 5.669 | 5.757 | 5.447 | 5.461 | 2,548,113.554 | 55,959,097.717 |
| 10/26/20 | 5.672 | 5.919 | 5.587 | 5.669 | 2,303,412.978 | 58,052,940.762 |
| 10/25/20 | 5.761 | 5.974 | 5.606 | 5.672 | 2,231,004.504 | 58,038,791.088 |
| 10/24/20 | 5.773 | 5.844 | 5.704 | 5.761 | 2,138,520.467 | 58,910,784.584 |
| 10/23/20 | 5.929 | 5.966 | 5.679 | 5.773 | 5,990,080.173 | 58,992,492.414 |
| 10/22/20 | 5.924 | 5.985 | 5.839 | 5.96 | 6,739,823.553 | 60,791,829.675 |
| 10/21/20 | 5.737 | 5.956 | 5.7 | 5.956 | 7,508,275.127 | 60,749,051.913 |
| 10/20/20 | 5.94 | 5.96 | 5.679 | 5.694 | 7,048,119.797 | 58,068,943.197 |
| 10/19/20 | 5.995 | 6.03 | 5.883 | 5.939 | 6,054,750.042 | 60,523,066.3 |
| 10/18/20 | 5.989 | 6.055 | 5.958 | 5.995 | 5,731,694.371 | 61,044,966.554 |
| 10/17/20 | 6.122 | 6.2 | 5.959 | 5.989 | 6,550,567.414 | 60,940,938.312 |
| 10/16/20 | 6.142 | 6.177 | 5.854 | 6.109 | 5,598,196.807 | 62,120,000.051 |
| 10/15/20 | 5.947 | 6.646 | 5.805 | 6.145 | 3,849,945.153 | 62,445,716.732 |
| 10/14/20 | 6.151 | 6.388 | 5.943 | 5.947 | 2,615,902.657 | 60,385,150.412 |
| 10/13/20 | 6.169 | 6.268 | 6.048 | 6.152 | 2,642,289.821 | 62,425,088.318 |
| 10/12/20 | 6.929 | 6.983 | 6.149 | 6.156 | 4,915,971.558 | 62,414,536.9 |
| 10/11/20 | 5.576 | 7.81 | 5.544 | 6.958 | 6,555,151.762 | 70,481,586.681 |
| 10/10/20 | 5.518 | 5.668 | 5.44 | 5.576 | 1,785,011.75 | 56,446,117.336 |
| 10/9/20 | 5.318 | 5.506 | 5.169 | 5.493 | 2,057,668.611 | 55,583,463.279 |
| 10/8/20 | 5.125 | 5.32 | 5.078 | 5.315 | 1,842,293.193 | 53,744,949.992 |
| 10/7/20 | 5.199 | 5.199 | 5.109 | 5.126 | 1,791,632.823 | 51,801,231.463 |
| 10/6/20 | 5.41 | 5.431 | 5.154 | 5.199 | 1,982,150.487 | 52,495,291.244 |
| 10/5/20 | 5.351 | 5.494 | 5.35 | 5.417 | 1,916,350.856 | 54,657,747.331 |
| 10/4/20 | 5.323 | 5.378 | 5.252 | 5.351 | 1,735,485.29 | 53,958,591.887 |
| 10/3/20 | 5.281 | 5.374 | 5.232 | 5.323 | 1,818,410.007 | 53,642,556.889 |
| 10/2/20 | 5.47 | 5.49 | 5.113 | 5.281 | 3,182,048.166 | 53,177,624.369 |
| 10/1/20 | 5.696 | 5.945 | 5.328 | 5.472 | 3,200,712.058 | 55,060,522.483 |
| 9/29/20 | 5.634 | 5.673 | 5.543 | 5.622 | 2,369,316.619 | 56,489,997.299 |
| 9/28/20 | 5.729 | 5.923 | 5.633 | 5.633 | 2,418,610.515 | 56,562,836.014 |
| 9/27/20 | 5.954 | 6.003 | 5.63 | 5.729 | 2,642,142.364 | 57,486,252.451 |
| 9/26/20 | 5.986 | 6.027 | 5.825 | 5.954 | 3,280,763.519 | 59,701,705.549 |
| 9/25/20 | 5.95 | 6.12 | 5.749 | 5.985 | 4,387,679.474 | 59,969,423.524 |
| 9/24/20 | 5.408 | 6.015 | 5.367 | 5.931 | 4,785,190.804 | 59,380,100.611 |
| 9/23/20 | 5.561 | 5.797 | 5.361 | 5.407 | 3,032,088.267 | 54,098,141.094 |
| 9/22/20 | 5.438 | 5.6 | 5.244 | 5.561 | 2,116,108.399 | 55,592,563.299 |
| 9/21/20 | 5.865 | 5.994 | 5.398 | 5.434 | 2,136,623.464 | 54,294,137.53 |
| 9/20/20 | 5.984 | 6.059 | 5.771 | 5.855 | 1,987,436.97 | 58,458,926.288 |
| 9/19/20 | 6.068 | 6.173 | 5.942 | 5.982 | 2,125,351.094 | 59,680,720.585 |
| 9/18/20 | 6.12 | 6.266 | 6.047 | 6.068 | 2,136,437.429 | 60,491,454.204 |
| 9/17/20 | 6.197 | 6.34 | 6.059 | 6.12 | 1,985,595.423 | 60,966,603.049 |
| 9/16/20 | 6.162 | 6.319 | 6 | 6.197 | 2,257,695.125 | 61,692,230.928 |
| 9/15/20 | 6.318 | 6.491 | 6.142 | 6.161 | 2,210,099.739 | 61,292,466.278 |
| 9/14/20 | 6.286 | 6.57 | 6.17 | 6.319 | 2,201,755.642 | 62,814,590.667 |
| 9/13/20 | 6.616 | 6.645 | 6.043 | 6.285 | 2,655,473.218 | 62,431,907.606 |
| 9/12/20 | 6.563 | 6.693 | 6.436 | 6.616 | 2,331,200.811 | 65,675,538.592 |
| 9/11/20 | 6.295 | 6.607 | 6.023 | 6.563 | 2,272,672.194 | 65,101,498.265 |
| 9/10/20 | 6.107 | 6.572 | 6.094 | 6.295 | 2,311,765.781 | 62,399,738.54 |
| 9/9/20 | 5.9 | 6.258 | 5.786 | 6.101 | 2,441,679.873 | 60,427,846.554 |
| 9/8/20 | 6.34 | 6.378 | 5.749 | 5.906 | 2,362,767.411 | 58,461,217.496 |
| 9/7/20 | 6.444 | 6.456 | 5.973 | 6.337 | 2,535,834.484 | 62,675,242.383 |
| 9/6/20 | 6.034 | 6.49 | 5.709 | 6.443 | 2,619,098.676 | 63,684,113.693 |
| 9/5/20 | 7.032 | 7.191 | 5.683 | 6.034 | 2,917,330.118 | 59,593,960.397 |
| 9/4/20 | 6.554 | 7.285 | 6.514 | 7.039 | 3,248,324.618 | 69,476,334.671 |
| 9/3/20 | 8.451 | 8.503 | 6.596 | 6.596 | 3,445,394.626 | 65,054,823.139 |
| 9/2/20 | 8.878 | 8.893 | 8.047 | 8.455 | 3,798,884.702 | 83,328,932.249 |
| 9/1/20 | 8.562 | 9.005 | 8.404 | 8.913 | 3,894,104.052 | 87,784,714.64 |
| 8/31/20 | 8.735 | 8.795 | 8.442 | 8.563 | 3,093,818.656 | 84,275,702.898 |
