Horizen (ZEN) historical data and Live price

Horizen

ZEN

$ 82.79 + 9.334 %

0.00131989 BTC

MARKET CAP
908.217 M

24H VOLUME
70.53 M

CIRC.SUPPLY
10.97 M

MAX SUPPLY
21 M

ZEN

USD

Rank101

1H -0.22 %

24H 9.33 %

7D 28.46 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/12/21	75.514	78.278	73.801	76.448	56,496,970.26	838,406,574.81
4/11/21	73.186	79.521	72.93	75.643	73,115,323.22	829,310,778.42
4/10/21	72.347	75.615	70.493	73.053	50,777,852.74	800,650,002.55
4/9/21	73.043	75.991	71.25	72.309	55,150,095.49	792,237,937.62
4/8/21	69.127	77.784	68.84	73.064	91,537,912.43	800,245,801.15
4/7/21	68.707	75.819	62.481	69.217	151,923,476.25	757,874,585.56
4/6/21	67.482	68.791	61.213	68.69	79,569,667.3	751,853,525.03
4/5/21	66.06	71.037	62.707	67.238	98,443,480.73	735,714,286.91
4/4/21	53.907	66.124	53.237	66.007	96,908,763.67	722,015,014.57
4/3/21	60.165	61.245	53.889	53.889	56,012,166.65	589,269,351.87
4/2/21	56.41	64.162	56.41	60.283	109,900,000.61	658,978,091.98
4/1/21	51.338	56.923	51.131	56.357	61,515,285.08	615,855,887.6
3/31/21	52.379	53.304	49.031	51.295	42,905,927.06	560,358,681.92
3/30/21	53.75	54.233	51.471	52.399	48,610,004.3	572,236,062.77
3/29/21	50.757	54.673	49.753	53.762	46,914,099.14	586,923,041.29
3/28/21	49.067	52.401	48.34	50.743	35,633,796.78	553,782,079.05
3/27/21	49.867	50.04	46.916	49.069	28,614,944.49	535,341,048.51
3/26/21	45.427	50.733	45.395	49.876	35,837,882.36	543,969,125.65
3/25/21	46.841	48.011	43.806	45.434	39,423,017.94	495,361,938.76
3/24/21	51.569	55.343	46.488	46.85	36,560,761.7	510,622,757.75
3/23/21	53.465	54.685	50.308	51.555	36,027,313.28	561,721,671.51
3/22/21	57.927	59.392	52.615	53.511	44,441,830.76	582,842,838.35
3/21/21	59.035	59.849	56.022	57.944	41,463,836.37	630,917,860.38
3/20/21	59.88	64.781	59.044	59.044	49,620,963.69	642,688,109.28
3/19/21	56.741	64.066	54.754	59.876	72,957,372.39	651,526,015.05
3/18/21	54.435	59.564	53.574	56.765	66,544,420.96	617,470,486.74
3/17/21	55.159	56.347	50.864	54.488	50,712,560.76	592,508,375.75
3/16/21	48.993	56.744	46.786	54.947	61,698,470.98	597,302,522.04
3/15/21	53.198	54.174	47.903	49.017	47,197,199.27	532,670,336.05
3/14/21	54.442	58.557	52.556	53.256	67,873,647.97	578,543,257.99
3/13/21	46.691	54.765	45.285	54.441	53,670,365.95	591,226,045.48
3/12/21	48.369	49.366	45.357	46.671	33,622,337.94	506,669,385.49
3/11/21	49.19	50.151	46.238	48.353	39,463,907.8	524,767,863.93
3/10/21	52.039	52.936	48.472	49.336	41,218,413.88	535,262,810.45
3/9/21	50.605	52.758	49.412	51.995	43,493,588.87	563,919,479.67
3/8/21	50.344	55.096	48.834	50.73	67,408,084.8	550,018,148.74
3/7/21	43.375	50.875	43.375	50.329	43,361,846.15	545,490,811.05
3/6/21	43.331	44.454	41.425	43.388	18,412,113.36	470,105,352.56
3/5/21	44.311	44.311	40.444	43.375	29,160,159.08	469,807,715.75
3/4/21	47.197	48.364	43.47	44.334	31,023,603.38	480,039,223.48
3/3/21	47.159	50.364	46.619	47.327	32,641,757.83	512,276,834.09
3/2/21	46.455	50.328	44.722	47.208	46,320,141.64	510,821,876.74
3/1/21	41.841	47.067	41.403	46.419	42,639,567.54	502,115,631.87
2/28/21	46.831	47.146	39.203	41.792	40,679,536.94	451,923,945.63
2/27/21	45.995	51.316	45.904	46.814	33,470,315.91	506,053,833.29
2/26/21	49.77	50.814	43.374	45.988	50,747,159.91	496,967,950.95
2/25/21	52.224	57.72	49.494	49.495	57,604,720.66	534,682,753.71
2/24/21	53.356	59.264	49.12	52.241	86,329,931.26	564,160,717.26
2/23/21	68.222	69.135	44.648	53.245	122,094,133.96	574,813,708.08
2/22/21	71.369	71.599	53.084	68.139	95,561,792.97	735,364,406.3
2/21/21	70.207	78.698	68.275	71.376	77,674,130.02	770,047,628.31
2/20/21	75.844	77.817	66.098	70.282	97,109,263.57	757,990,381.01
2/19/21	81.197	82.213	74.714	75.843	86,109,466.38	817,689,677.63
2/18/21	73.853	84.552	72.684	81.199	127,264,590.15	875,151,096.28
2/17/21	58.172	77.679	57.49	73.828	148,109,794.27	795,441,051.07
2/16/21	51.405	62.61	49.794	58.075	88,601,566.92	625,507,390.48
2/15/21	53.252	56.117	44.138	51.444	59,031,818.89	553,901,511.03
2/14/21	55.179	57.351	50.578	53.398	53,910,685.75	574,749,805.28
2/13/21	47.262	57.803	46.904	55.248	68,959,478.96	594,460,994.31
2/12/21	47.451	48.334	45.68	47.242	42,406,758.57	508,155,575.71
2/11/21	42.597	48.605	42.257	47.557	53,520,143.32	511,373,038.8
2/10/21	42.45	45.96	39.14	42.616	57,248,158.28	458,086,033.7
2/9/21	34.077	44.86	33.797	42.462	80,931,533.85	456,283,169.75
2/8/21	33.772	35.622	33.466	34.124	24,741,650.08	366,569,019.69
2/7/21	36.248	36.475	31.891	33.843	30,978,439.65	363,429,631.82
2/6/21	38.11	38.174	35.71	36.251	28,015,423.5	389,154,262.26
2/5/21	36.622	38.918	36.117	38.159	36,165,079.5	409,499,988.3
2/4/21	35.561	38.001	35	36.632	33,986,736.13	392,979,723.65
2/3/21	35.672	35.675	34.505	35.568	25,798,060.28	381,438,040.91
2/2/21	36.186	37.236	34.806	35.663	32,413,768.25	382,334,185.28
2/1/21	35.332	37.946	34.301	36.193	33,360,163.05	387,894,404.95
1/31/21	36.868	39.048	34.4	35.345	40,110,049.65	378,675,616.75
1/30/21	35.144	37.643	32.925	36.845	46,789,225.46	394,611,232.57
1/29/21	36.626	36.649	33.061	35.098	54,989,625.38	375,775,131.61
1/28/21	29.231	35.944	28.652	35.296	64,523,930.903	377,710,797.402
1/27/21	32.828	32.828	28.51	29.253	41,199,702.014	312,997,287.526
1/26/21	34.681	36.478	30.564	32.826	68,592,475.71	351,100,691.426
1/25/21	27.272	38.738	27.021	34.689	150,467,187.661	370,908,498.291
1/24/21	27.189	28.965	26.622	27.262	22,180,739.306	291,400,692.659
1/23/21	27.495	29.678	26.93	27.179	21,566,085.584	290,416,544.903
1/22/21	27.666	29.139	24.963	27.54	30,407,633.077	294,171,491.856
1/21/21	31.774	32.911	27.313	27.708	36,323,975.339	295,871,343.228
1/20/21	29.315	32.56	27.553	31.768	46,966,641.201	339,109,491.811
1/19/21	30.526	32.436	28.529	29.295	38,158,760.294	312,610,120.928
1/18/21	28.113	33.752	28.113	30.503	64,755,053.254	325,395,058.949
1/17/21	24.304	29.59	22.993	28.133	37,415,877.972	300,010,319.745
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

Similar Coins