- 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) |
|---|---|---|---|---|---|---|
| 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 |
| 8/30/20 | 8.531 | 8.87 | 8.457 | 8.737 | 3,533,269.24 | 85,923,010.508 |
| 8/29/20 | 8.369 | 8.578 | 8.327 | 8.534 | 2,627,077.783 | 83,867,109.868 |
| 8/28/20 | 8.355 | 8.69 | 8.281 | 8.375 | 3,549,978.418 | 82,246,268.015 |
| 8/27/20 | 8.867 | 8.869 | 8.274 | 8.355 | 2,750,066.598 | 81,992,361.232 |
| 8/26/20 | 8.765 | 8.968 | 8.71 | 8.872 | 3,322,051.861 | 87,003,209.809 |
| 8/25/20 | 9.485 | 9.502 | 8.473 | 8.766 | 3,003,926.599 | 85,901,855.423 |
| 8/24/20 | 9.325 | 9.498 | 9.227 | 9.49 | 2,667,408.112 | 92,923,210.368 |
| 8/23/20 | 9.763 | 9.77 | 9.263 | 9.325 | 2,908,718.613 | 91,247,781.645 |
| 8/22/20 | 9.601 | 10.163 | 9.15 | 9.763 | 3,943,961.502 | 95,458,236.485 |
| 8/21/20 | 9.553 | 10.696 | 9.553 | 9.601 | 7,019,692.953 | 93,812,743.147 |
| 8/20/20 | 9.052 | 9.564 | 9.014 | 9.556 | 2,621,514.093 | 93,300,422.854 |
| 8/19/20 | 9.506 | 9.661 | 8.813 | 9.053 | 3,037,852.708 | 88,320,133.835 |
| 8/18/20 | 10.038 | 10.154 | 9.498 | 9.506 | 2,887,833.328 | 92,679,596.838 |
| 8/17/20 | 10.017 | 10.316 | 9.852 | 10.033 | 3,468,343.194 | 97,740,826.067 |
| 8/16/20 | 10.078 | 10.098 | 9.586 | 10.017 | 3,477,431.567 | 97,513,587.956 |
| 8/15/20 | 10.487 | 10.556 | 10.004 | 10.066 | 2,725,522.652 | 97,925,745.189 |
| 8/14/20 | 10.322 | 10.637 | 10.212 | 10.49 | 3,561,174.489 | 101,969,130.785 |
| 8/13/20 | 10.538 | 10.553 | 9.961 | 10.338 | 6,046,638.29 | 100,424,759.953 |
| 8/12/20 | 10.573 | 11.01 | 10.192 | 10.538 | 9,688,192.171 | 102,292,629.859 |
| 8/11/20 | 10.342 | 10.995 | 9.985 | 10.571 | 10,743,997.799 | 102,540,454.626 |
| 8/10/20 | 10.494 | 10.801 | 10.034 | 10.336 | 8,816,469.587 | 100,187,163.942 |
| 8/9/20 | 10.768 | 11.304 | 10.25 | 10.495 | 8,786,452.849 | 101,658,233.034 |
| 8/8/20 | 9.848 | 11.388 | 9.848 | 10.752 | 11,834,317.213 | 104,064,049.727 |
| 8/7/20 | 9.525 | 10.073 | 9.466 | 9.843 | 7,005,513.959 | 95,203,482.257 |
| 8/6/20 | 9.27 | 9.74 | 9.155 | 9.526 | 6,608,218.952 | 92,066,057.5 |
| 8/5/20 | 9.002 | 9.325 | 8.931 | 9.269 | 6,035,258.438 | 89,516,915.046 |
| 8/4/20 | 8.897 | 9.138 | 8.769 | 8.996 | 5,049,161.281 | 86,819,275.877 |
| 8/3/20 | 8.459 | 9.015 | 8.324 | 8.897 | 5,855,156.902 | 85,798,242.638 |
| 8/2/20 | 8.827 | 9.269 | 8.215 | 8.46 | 7,347,974.752 | 81,518,829.052 |
| 8/1/20 | 8.046 | 9.304 | 8.005 | 8.822 | 8,581,572.528 | 84,948,785.593 |
| 7/31/20 | 8.206 | 8.345 | 8.001 | 8.046 | 3,545,723.38 | 77,416,349.066 |
| 7/30/20 | 8.128 | 8.333 | 8.074 | 8.205 | 4,787,891.199 | 78,893,780.698 |
| 7/29/20 | 8.396 | 8.492 | 8.082 | 8.125 | 5,702,185.691 | 78,064,221.798 |
| 7/28/20 | 8.722 | 8.79 | 8.128 | 8.396 | 6,907,124.552 | 80,602,811.932 |
| 7/27/20 | 9.313 | 9.506 | 8.248 | 8.72 | 8,672,977.299 | 83,660,859.437 |
