Horizen price history in 2021
In 2021 Horizen (ZEN) went from $11.57 on 2021-01-01 to $60.5501 on 2021-12-31, a change of +423.34%. The highest price was $173.37 on 2021-05-08 and the lowest $11.24 on 2021-01-02. About $711.08M was traded across the year. The best day was 2021-05-24 (+47.53%) and the worst 2021-05-19 (-37.07%).
$11.57Open · 2021-01-01
$60.5501Close · 2021-12-31
$173.37High · 2021-05-08
$11.24Low · 2021-01-02
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $11.57 | $39.20 | $11.24 | $35.3024 | $131.54M | +205.12% |
| February | $35.32 | $84.56 | $31.74 | $41.8067 | $111.18M | +18.37% |
| March | $41.71 | $64.81 | $40.66 | $51.2796 | $24.72M | +22.94% |
| April | $51.31 | $139.062 | $51.05 | $120.2794 | $59.00M | +134.42% |
| May | $120.435 | $173.37 | $54.93 | $107.759 | $82.61M | -10.53% |
| June | $107.34 | $116.94 | $47.363 | $68.1702 | $21.70M | -36.49% |
| July | $68.177 | $69.771 | $41.01 | $58.5501 | $12.25M | -14.12% |
| August | $58.49 | $93.90 | $54.773 | $92.305 | $27.68M | +57.81% |
| September | $92.18 | $114.84 | $60.79 | $69.1119 | $52.45M | -25.03% |
| October | $69.18 | $128.74 | $68.19 | $87.7053 | $53.39M | +26.78% |
| November | $87.73 | $137.68 | $80.10 | $116.1846 | $89.93M | +32.43% |
| December | $116.15 | $118.55 | $57.07 | $60.5501 | $44.64M | -47.87% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $61.57 | $65.09 | $59.18 | $60.5501 | $643.64K | -1.63% |
| 2021-12-30 | $61.69 | $63.46 | $60.06 | $61.5564 | $761.23K | -0.32% |
| 2021-12-29 | $63.31 | $64.53 | $60.03 | $61.7543 | $981.08K | -2.58% |
| 2021-12-28 | $70.61 | $70.81 | $63.08 | $63.388 | $1.18M | -10.32% |
| 2021-12-27 | $70.20 | $74.17 | $70.02 | $70.6852 | $814.31K | +0.62% |
| 2021-12-26 | $70.72 | $71.35 | $67.22 | $70.2497 | $616.23K | -0.89% |
| 2021-12-25 | $70.59 | $72.45 | $69.76 | $70.8803 | $559.11K | +0.42% |
| 2021-12-24 | $72.43 | $75.76 | $68.93 | $70.5871 | $1.70M | -2.54% |
| 2021-12-23 | $67.97 | $72.71 | $65.58 | $72.4284 | $994.15K | +6.56% |
| 2021-12-22 | $64.30 | $70.45 | $64.01 | $67.9705 | $1.06M | +5.62% |
| 2021-12-21 | $61.46 | $64.52 | $60.67 | $64.3535 | $412.51K | +4.69% |
| 2021-12-20 | $65.58 | $65.71 | $59.57 | $61.4686 | $858.01K | -6.20% |
| 2021-12-19 | $65.30 | $69.60 | $64.67 | $65.5315 | $906.46K | +0.30% |
| 2021-12-18 | $66.02 | $68.15 | $64.50 | $65.3359 | $428.83K | -1.04% |
| 2021-12-17 | $67.52 | $69.73 | $63.88 | $66.0235 | $1.05M | -2.23% |
| 2021-12-16 | $66.90 | $72.54 | $66.34 | $67.5268 | $1.26M | +1.00% |
| 2021-12-15 | $60.36 | $68.77 | $57.07 | $66.8558 | $1.43M | +10.88% |
| 2021-12-14 | $59.48 | $61.41 | $57.65 | $60.2948 | $953.96K | +1.29% |
| 2021-12-13 | $68.99 | $69.43 | $58.70 | $59.5252 | $1.23M | -13.72% |
| 2021-12-12 | $68.43 | $70.52 | $66.43 | $68.9897 | $565.47K | +0.79% |
| 2021-12-11 | $65.48 | $68.80 | $64.05 | $68.4512 | $744.29K | +4.49% |
| 2021-12-10 | $67.92 | $71.29 | $65.35 | $65.5073 | $2.42M | -3.48% |
| 2021-12-09 | $76.27 | $76.83 | $67.38 | $67.871 | $2.00M | -11.21% |
| 2021-12-08 | $73.81 | $78.00 | $70.91 | $76.44 | $2.34M | +3.70% |
| 2021-12-07 | $74.16 | $79.03 | $72.27 | $73.7121 | $2.47M | -0.56% |
| 2021-12-06 | $72.80 | $74.58 | $64.38 | $74.1301 | $2.74M | +1.85% |
| 2021-12-05 | $80.01 | $82.70 | $70.01 | $72.7848 | $2.59M | -9.06% |
| 2021-12-04 | $94.15 | $94.15 | $57.52 | $80.0371 | $4.84M | -15.00% |
| 2021-12-03 | $102.19 | $108.02 | $89.25 | $94.1661 | $2.44M | -7.87% |
| 2021-12-02 | $107.68 | $107.73 | $100.01 | $102.209 | $1.66M | -5.09% |
| 2021-12-01 | $116.15 | $118.55 | $106.28 | $107.6892 | $1.99M | -7.31% |
| 2021-11-30 | $116.86 | $123.88 | $110.96 | $116.1846 | $4.31M | -0.54% |
| 2021-11-29 | $107.35 | $117.31 | $105.57 | $116.8189 | $2.63M | +8.84% |
| 2021-11-28 | $107.40 | $110.25 | $97.27 | $107.3334 | $3.04M | +0.03% |
| 2021-11-27 | $104.37 | $114.90 | $103.30 | $107.299 | $2.73M | +2.73% |
| 2021-11-26 | $132.51 | $137.68 | $103.25 | $104.4459 | $4.37M | -21.23% |
| 2021-11-25 | $126.85 | $133.41 | $117.31 | $132.5939 | $3.74M | +4.56% |
| 2021-11-24 | $109.88 | $129.25 | $109.35 | $126.8151 | $6.62M | +15.45% |
| 2021-11-23 | $102.40 | $112.15 | $100.01 | $109.8482 | $3.62M | +7.28% |
| 2021-11-22 | $114.04 | $114.53 | $99.36 | $102.3954 | $3.51M | -10.19% |
| 2021-11-21 | $95.48 | $114.51 | $93.77 | $114.0131 | $4.20M | +19.44% |
| 2021-11-20 | $89.17 | $98.21 | $89.00 | $95.4563 | $3.01M | +7.13% |
| 2021-11-19 | $82.65 | $90.69 | $80.21 | $89.1058 | $1.91M | +7.75% |
| 2021-11-18 | $86.49 | $92.95 | $80.95 | $82.6983 | $3.46M | -4.38% |
| 2021-11-17 | $83.92 | $86.49 | $80.10 | $86.4867 | $1.37M | +3.09% |
| 2021-11-16 | $93.89 | $93.92 | $81.00 | $83.8928 | $2.34M | -10.62% |
| 2021-11-15 | $95.92 | $98.52 | $92.01 | $93.8564 | $1.21M | -2.06% |
| 2021-11-14 | $95.54 | $96.83 | $92.56 | $95.8295 | $1.09M | +0.19% |
| 2021-11-13 | $99.94 | $103.73 | $93.93 | $95.6456 | $1.78M | -4.37% |
| 2021-11-12 | $105.48 | $107.57 | $94.52 | $100.0145 | $2.54M | -5.10% |
| 2021-11-11 | $92.806 | $113.976 | $90.526 | $105.3847 | $6.93M | +13.25% |
| 2021-11-10 | $103.34 | $103.96 | $85.10 | $93.0561 | $3.26M | -9.90% |
| 2021-11-09 | $91.168 | $109.68 | $89.574 | $103.2814 | $6.92M | +13.32% |
| 2021-11-08 | $84.68 | $93.87 | $83.60 | $91.1422 | $3.56M | +7.65% |
| 2021-11-07 | $83.29 | $85.92 | $82.24 | $84.6655 | $596.23K | +1.67% |
| 2021-11-06 | $85.60 | $87.09 | $80.22 | $83.2737 | $876.17K | -2.74% |
| 2021-11-05 | $84.66 | $88.50 | $83.34 | $85.6174 | $1.55M | +1.04% |
| 2021-11-04 | $85.69 | $90.80 | $81.74 | $84.7332 | $2.41M | -1.19% |
| 2021-11-03 | $85.41 | $86.89 | $80.72 | $85.7515 | $1.76M | +0.45% |
| 2021-11-02 | $86.76 | $91.16 | $84.87 | $85.3643 | $1.87M | -1.59% |
| 2021-11-01 | $87.73 | $89.85 | $81.83 | $86.741 | $2.71M | -1.10% |
| 2021-10-31 | $77.923 | $128.74 | $77.76 | $87.7053 | $19.61M | +12.50% |
| 2021-10-30 | $78.81 | $79.02 | $74.39 | $77.9574 | $758.41K | -1.03% |
| 2021-10-29 | $76.24 | $79.42 | $75.15 | $78.7654 | $1.06M | +3.38% |
| 2021-10-28 | $73.79 | $76.96 | $71.97 | $76.1876 | $1.38M | +3.13% |
| 2021-10-27 | $85.05 | $86.34 | $70.28 | $73.8734 | $2.35M | -13.10% |
| 2021-10-26 | $89.654 | $89.654 | $83.607 | $85.0105 | $1.14M | -5.07% |
| 2021-10-25 | $91.17 | $93.36 | $88.72 | $89.5511 | $857.94K | -1.90% |
| 2021-10-24 | $89.00 | $94.59 | $88.25 | $91.2854 | $1.41M | +2.62% |
| 2021-10-23 | $87.55 | $91.77 | $86.47 | $88.9551 | $1.03M | +1.59% |
| 2021-10-22 | $86.12 | $88.64 | $84.45 | $87.5621 | $903.02K | +1.62% |
| 2021-10-21 | $82.93 | $86.98 | $80.62 | $86.1696 | $1.48M | +3.87% |
| 2021-10-20 | $77.774 | $83.776 | $77.689 | $82.9601 | $1.24M | +6.83% |
| 2021-10-19 | $78.571 | $83.879 | $76.48 | $77.657 | $1.51M | -1.50% |
| 2021-10-18 | $79.213 | $81.958 | $75.888 | $78.8388 | $1.85M | -0.10% |
| 2021-10-17 | $78.70 | $79.07 | $73.16 | $78.9212 | $596.44K | -0.03% |
| 2021-10-16 | $79.083 | $82.735 | $76.197 | $78.9447 | $1.05M | +0.23% |
| 2021-10-15 | $77.86 | $79.64 | $73.97 | $78.7625 | $1.08M | +1.17% |
| 2021-10-14 | $73.318 | $79.496 | $72.522 | $77.8492 | $1.37M | +6.31% |
| 2021-10-13 | $72.47 | $73.41 | $69.75 | $73.2314 | $597.69K | +1.04% |
| 2021-10-12 | $74.73 | $74.73 | $69.23 | $72.4765 | $1.23M | -3.02% |
| 2021-10-11 | $74.33 | $78.01 | $72.38 | $74.7304 | $866.23K | +0.54% |
| 2021-10-10 | $80.20 | $80.24 | $73.84 | $74.326 | $517.34K | -7.32% |
| 2021-10-09 | $78.02 | $81.67 | $77.23 | $80.1939 | $697.63K | +2.95% |
| 2021-10-08 | $78.51 | $85.94 | $77.60 | $77.8958 | $1.23M | -0.42% |
| 2021-10-07 | $79.01 | $81.40 | $75.48 | $78.2262 | $1.34M | -0.96% |
| 2021-10-06 | $78.10 | $82.71 | $71.07 | $78.9816 | $1.78M | +1.26% |
| 2021-10-05 | $75.21 | $78.76 | $74.24 | $77.9954 | $759.33K | +3.64% |
| 2021-10-04 | $77.70 | $77.85 | $71.67 | $75.2556 | $993.76K | -3.19% |
| 2021-10-03 | $75.24 | $80.42 | $73.51 | $77.7329 | $932.13K | +3.43% |
| 2021-10-02 | $75.33 | $78.11 | $73.06 | $75.156 | $800.42K | -0.05% |
| 2021-10-01 | $69.18 | $75.38 | $68.19 | $75.1963 | $963.00K | +8.80% |
| 2021-09-30 | $65.02 | $69.86 | $64.73 | $69.1119 | $934.93K | +6.44% |
| 2021-09-29 | $63.17 | $67.43 | $62.87 | $64.9289 | $785.01K | +2.77% |
| 2021-09-28 | $65.33 | $67.55 | $62.40 | $63.1787 | $1.24M | -3.42% |
| 2021-09-27 | $66.08 | $70.65 | $64.63 | $65.4146 | $1.27M | -0.84% |
| 2021-09-26 | $67.54 | $69.97 | $60.79 | $65.9719 | $1.68M | -2.31% |
| 2021-09-25 | $67.97 | $69.67 | $64.96 | $67.5288 | $862.58K | -0.52% |
| 2021-09-24 | $78.21 | $78.65 | $64.37 | $67.8805 | $1.70M | -13.25% |
| 2021-09-23 | $78.89 | $79.48 | $73.94 | $78.2464 | $887.32K | -0.85% |
| 2021-09-22 | $68.43 | $79.18 | $67.16 | $78.9136 | $1.17M | +15.34% |
| 2021-09-21 | $75.88 | $79.08 | $67.33 | $68.4157 | $1.71M | -9.86% |
| 2021-09-20 | $92.44 | $92.80 | $75.07 | $75.8996 | $1.93M | -17.93% |
| 2021-09-19 | $95.60 | $95.83 | $90.84 | $92.4812 | $826.99K | -3.12% |
| 2021-09-18 | $93.82 | $98.07 | $92.51 | $95.4593 | $819.96K | +1.67% |
| 2021-09-17 | $102.60 | $102.87 | $92.86 | $93.8925 | $1.81M | -8.47% |
| 2021-09-16 | $108.55 | $114.84 | $98.29 | $102.5841 | $5.70M | -5.50% |
| 2021-09-15 | $85.22 | $112.85 | $82.18 | $108.5541 | $3.92M | +27.46% |
| 2021-09-14 | $80.38 | $85.34 | $79.45 | $85.1653 | $904.72K | +5.66% |
| 2021-09-13 | $84.33 | $85.42 | $75.11 | $80.601 | $1.57M | -4.61% |
| 2021-09-12 | $80.57 | $85.54 | $79.37 | $84.4939 | $864.11K | +5.04% |
| 2021-09-11 | $79.13 | $84.89 | $77.80 | $80.436 | $1.24M | +1.83% |
| 2021-09-10 | $88.43 | $88.77 | $76.71 | $78.9873 | $1.41M | -10.60% |
| 2021-09-09 | $80.62 | $88.43 | $78.17 | $88.3499 | $2.05M | +9.62% |
| 2021-09-08 | $82.102 | $83.712 | $71.758 | $80.5966 | $3.47M | -1.64% |
| 2021-09-07 | $105.73 | $105.73 | $74.94 | $81.9442 | $4.31M | -22.48% |
| 2021-09-06 | $108.04 | $110.76 | $103.69 | $105.7041 | $1.26M | -2.15% |
| 2021-09-05 | $103.16 | $109.97 | $102.17 | $108.0259 | $1.61M | +4.62% |
| 2021-09-04 | $105.34 | $108.82 | $101.09 | $103.2508 | $1.65M | -2.00% |
| 2021-09-03 | $92.92 | $105.84 | $91.61 | $105.359 | $2.48M | +13.37% |
| 2021-09-02 | $92.52 | $95.29 | $90.62 | $92.9349 | $1.19M | +0.41% |
| 2021-09-01 | $92.18 | $94.46 | $88.86 | $92.559 | $1.19M | +0.28% |
| 2021-08-31 | $87.34 | $93.90 | $84.46 | $92.305 | $1.95M | +5.84% |
| 2021-08-30 | $87.91 | $92.73 | $85.95 | $87.2142 | $2.60M | -0.76% |
| 2021-08-29 | $83.20 | $89.98 | $81.28 | $87.8851 | $1.43M | +5.60% |
| 2021-08-28 | $86.482 | $88.901 | $82.487 | $83.2275 | $709.92K | -3.83% |
| 2021-08-27 | $80.079 | $86.844 | $76.822 | $86.5456 | $1.12M | +8.03% |
| 2021-08-26 | $84.431 | $85.728 | $77.227 | $80.1145 | $1.32M | -5.23% |
| 2021-08-25 | $80.043 | $91.541 | $79.672 | $84.533 | $2.70M | +5.57% |
| 2021-08-24 | $79.713 | $82.492 | $74.32 | $80.0705 | $1.18M | +0.41% |
| 2021-08-23 | $75.108 | $81.285 | $75.108 | $79.746 | $734.87K | +6.24% |
| 2021-08-22 | $77.127 | $77.818 | $72.298 | $75.0594 | $521.52K | -2.58% |
| 2021-08-21 | $75.022 | $77.838 | $71.292 | $77.051 | $727.13K | +2.33% |
| 2021-08-20 | $72.481 | $75.587 | $70.967 | $75.2958 | $694.33K | +3.74% |
| 2021-08-19 | $67.011 | $74.242 | $64.49 | $72.5804 | $783.52K | +8.14% |
| 2021-08-18 | $69.291 | $69.874 | $63.723 | $67.1164 | $718.03K | -2.44% |
| 2021-08-17 | $73.266 | $78.653 | $68.385 | $68.7961 | $1.24M | -6.46% |
| 2021-08-16 | $72.794 | $76.226 | $72.133 | $73.545 | $816.86K | +1.16% |
| 2021-08-15 | $72.286 | $74.533 | $68.622 | $72.7035 | $1.01M | +1.01% |
| 2021-08-14 | $75.556 | $75.68 | $69.775 | $71.9799 | $596.62K | -4.66% |
| 2021-08-13 | $68.26 | $75.4953 | $67.572 | $75.4953 | $688.60K | +11.04% |
| 2021-08-12 | $71.40 | $76.976 | $65.98 | $67.9878 | $811.31K | -4.90% |
| 2021-08-11 | $70.708 | $75.102 | $69.913 | $71.4892 | $625.29K | +1.30% |
| 2021-08-10 | $66.36 | $73.81 | $65.25 | $70.5689 | $735.57K | +6.59% |
| 2021-08-09 | $63.00 | $67.21 | $60.82 | $66.2031 | $332.52K | +5.16% |
| 2021-08-08 | $67.421 | $69.429 | $61.903 | $62.9558 | $686.24K | -6.51% |
| 2021-08-07 | $65.345 | $68.828 | $64.535 | $67.3383 | $492.37K | +3.04% |
| 2021-08-06 | $64.469 | $66.781 | $62.891 | $65.3523 | $409.73K | +0.98% |
| 2021-08-05 | $60.379 | $66.152 | $59.214 | $64.7201 | $558.51K | +7.49% |
| 2021-08-04 | $58.224 | $60.657 | $57.421 | $60.2126 | $268.23K | +4.17% |
| 2021-08-03 | $57.273 | $58.747 | $54.773 | $57.8038 | $362.87K | +0.64% |
| 2021-08-02 | $56.10 | $58.33 | $55.62 | $57.435 | $382.50K | +2.29% |
| 2021-08-01 | $58.49 | $61.45 | $55.52 | $56.1467 | $471.22K | -4.10% |
| 2021-07-31 | $57.49 | $59.27 | $55.74 | $58.5501 | $422.27K | +1.79% |
| 2021-07-30 | $56.87 | $58.19 | $53.55 | $57.5203 | $414.43K | +1.15% |
| 2021-07-29 | $56.17 | $56.91 | $54.16 | $56.8685 | $341.71K | +1.10% |
| 2021-07-28 | $55.30 | $58.22 | $54.38 | $56.2521 | $893.59K | +1.73% |
| 2021-07-27 | $54.90 | $56.54 | $52.19 | $55.2976 | $702.87K | +0.74% |
| 2021-07-26 | $51.736 | $61.83 | $51.736 | $54.8903 | $1.22M | +6.15% |
| 2021-07-25 | $52.19 | $53.88 | $48.82 | $51.7116 | $398.25K | -0.83% |
| 2021-07-24 | $50.62 | $54.62 | $50.23 | $52.1464 | $697.03K | +3.08% |
| 2021-07-23 | $48.54 | $51.65 | $47.51 | $50.5904 | $485.15K | +4.74% |
| 2021-07-22 | $49.27 | $50.87 | $46.81 | $48.3016 | $558.71K | -1.93% |
| 2021-07-21 | $43.62 | $49.37 | $42.02 | $49.2505 | $436.02K | +12.86% |
| 2021-07-20 | $45.73 | $47.16 | $41.01 | $43.6393 | $497.01K | -4.29% |
| 2021-07-19 | $50.322 | $51.702 | $45.458 | $45.5945 | $785.76K | -9.75% |
| 2021-07-18 | $49.63 | $52.00 | $48.96 | $50.5214 | $193.64K | +1.78% |
| 2021-07-17 | $50.826 | $51.383 | $48.937 | $49.6379 | $186.27K | -2.69% |
| 2021-07-16 | $52.93 | $53.919 | $50.298 | $51.0112 | $194.50K | -3.16% |
| 2021-07-15 | $56.916 | $58.139 | $52.481 | $52.6737 | $260.99K | -7.47% |
| 2021-07-14 | $57.715 | $57.83 | $53.006 | $56.9239 | $217.67K | -1.19% |
| 2021-07-13 | $59.38 | $59.74 | $55.55 | $57.6116 | $132.76K | -2.82% |
| 2021-07-12 | $60.241 | $62.566 | $57.706 | $59.2816 | $173.68K | -2.04% |
| 2021-07-11 | $58.825 | $62.045 | $57.924 | $60.5148 | $340.88K | +2.93% |
| 2021-07-10 | $61.20 | $62.48 | $57.204 | $58.7901 | $187.88K | -3.42% |
| 2021-07-09 | $59.635 | $62.302 | $56.62 | $60.8704 | $304.51K | +1.44% |
| 2021-07-08 | $64.662 | $64.662 | $58.247 | $60.0036 | $331.41K | -6.75% |
| 2021-07-07 | $67.621 | $69.771 | $64.039 | $64.3474 | $268.31K | -4.89% |
| 2021-07-06 | $63.00 | $67.76 | $63.00 | $67.657 | $290.41K | +7.05% |
| 2021-07-05 | $67.155 | $68.44 | $62.138 | $63.1998 | $284.39K | -5.91% |
| 2021-07-04 | $66.569 | $69.618 | $64.587 | $67.1701 | $289.38K | +0.83% |
| 2021-07-03 | $62.507 | $67.893 | $61.018 | $66.6182 | $240.80K | +6.62% |
| 2021-07-02 | $62.885 | $64.047 | $57.864 | $62.4811 | $238.23K | +0.47% |
| 2021-07-01 | $68.177 | $68.177 | $61.185 | $62.1862 | $267.68K | -8.78% |
| 2021-06-30 | $65.97 | $72.635 | $61.638 | $68.1702 | $473.49K | +2.72% |
| 2021-06-29 | $62.301 | $70.548 | $62.066 | $66.3674 | $373.08K | +7.01% |
| 2021-06-28 | $59.833 | $64.347 | $58.47 | $62.0217 | $244.94K | +4.16% |
| 2021-06-27 | $56.198 | $59.5451 | $54.871 | $59.5451 | $185.09K | +5.73% |
| 2021-06-26 | $56.815 | $59.137 | $52.163 | $56.3156 | $445.13K | -1.50% |
| 2021-06-25 | $64.425 | $66.882 | $55.881 | $57.1722 | $407.89K | -10.98% |
| 2021-06-24 | $67.358 | $68.325 | $62.413 | $64.2219 | $1.19M | -5.09% |
| 2021-06-23 | $55.364 | $68.387 | $52.691 | $67.6642 | $2.67M | +23.50% |
| 2021-06-22 | $56.36 | $62.737 | $47.363 | $54.7868 | $1.95M | -2.35% |
| 2021-06-21 | $78.746 | $78.746 | $56.00 | $56.1074 | $977.09K | -28.35% |
| 2021-06-20 | $79.483 | $80.399 | $73.017 | $78.3076 | $281.56K | -1.76% |
| 2021-06-19 | $80.916 | $83.785 | $78.379 | $79.7095 | $486.41K | -1.83% |
| 2021-06-18 | $85.653 | $85.653 | $77.994 | $81.1918 | $690.06K | -5.28% |
| 2021-06-17 | $89.369 | $92.671 | $83.162 | $85.7156 | $506.75K | -4.07% |
| 2021-06-16 | $85.667 | $92.892 | $81.53 | $89.3511 | $1.37M | +3.93% |
| 2021-06-15 | $83.90 | $87.471 | $81.188 | $85.9704 | $395.90K | +1.86% |
| 2021-06-14 | $83.782 | $85.872 | $81.20 | $84.4003 | $455.09K | +0.72% |
| 2021-06-13 | $78.681 | $84.862 | $76.521 | $83.798 | $520.14K | +6.93% |
| 2021-06-12 | $79.46 | $83.669 | $72.128 | $78.3651 | $1.42M | -1.24% |
| 2021-06-11 | $86.568 | $87.756 | $78.248 | $79.3467 | $576.61K | -8.62% |
| 2021-06-10 | $92.706 | $93.409 | $84.48 | $86.8358 | $734.90K | -6.24% |
| 2021-06-09 | $83.121 | $92.706 | $76.699 | $92.6102 | $664.69K | +11.35% |
| 2021-06-08 | $86.195 | $88.817 | $73.264 | $83.1731 | $661.43K | -3.63% |
| 2021-06-07 | $96.666 | $99.608 | $85.902 | $86.3084 | $385.08K | -10.76% |
| 2021-06-06 | $98.79 | $99.827 | $94.291 | $96.7162 | $226.85K | -1.86% |
| 2021-06-05 | $103.704 | $107.595 | $93.963 | $98.5498 | $580.20K | -4.84% |
| 2021-06-04 | $112.973 | $112.973 | $99.60 | $103.5584 | $854.10K | -8.20% |
| 2021-06-03 | $109.475 | $116.94 | $108.847 | $112.8079 | $800.11K | +3.34% |
| 2021-06-02 | $105.564 | $114.774 | $103.086 | $109.1603 | $691.03K | +3.50% |
| 2021-06-01 | $107.34 | $111.867 | $103.327 | $105.4711 | $488.50K | -2.12% |
| 2021-05-31 | $106.05 | $108.68 | $100.11 | $107.759 | $644.07K | +1.67% |
| 2021-05-30 | $121.699 | $123.793 | $105.295 | $105.9908 | $1.22M | -12.79% |
| 2021-05-29 | $99.329 | $123.34 | $96.747 | $121.5356 | $4.82M | +22.49% |
| 2021-05-28 | $103.142 | $104.957 | $87.318 | $99.221 | $1.91M | -3.56% |
| 2021-05-27 | $108.445 | $108.758 | $95.297 | $102.8873 | $1.37M | -5.18% |
| 2021-05-26 | $99.73 | $108.5104 | $95.263 | $108.5104 | $2.33M | +9.88% |
| 2021-05-25 | $106.903 | $111.733 | $86.409 | $98.7513 | $2.65M | -7.25% |
| 2021-05-24 | $72.578 | $109.793 | $70.934 | $106.474 | $3.02M | +47.53% |
| 2021-05-23 | $90.918 | $94.816 | $59.88 | $72.1691 | $1.86M | -20.67% |
| 2021-05-22 | $100.568 | $107.597 | $86.365 | $90.9736 | $2.80M | -9.70% |
| 2021-05-21 | $84.225 | $109.793 | $77.605 | $100.7508 | $6.10M | +19.82% |
| 2021-05-20 | $72.64 | $91.07 | $63.89 | $84.0843 | $2.64M | +15.66% |
| 2021-05-19 | $115.38 | $117.56 | $54.93 | $72.7015 | $3.90M | -37.07% |
| 2021-05-18 | $115.063 | $122.808 | $110.144 | $115.5214 | $1.66M | +0.75% |
| 2021-05-17 | $125.429 | $125.429 | $109.762 | $114.6649 | $2.47M | -8.52% |
| 2021-05-16 | $128.355 | $136.634 | $117.704 | $125.3442 | $1.39M | -1.49% |
| 2021-05-15 | $148.506 | $149.717 | $126.00 | $127.2444 | $1.40M | -14.07% |
| 2021-05-14 | $136.265 | $149.673 | $132.664 | $148.084 | $1.18M | +7.92% |
| 2021-05-13 | $131.919 | $158.405 | $123.78 | $137.2188 | $2.83M | +3.82% |
| 2021-05-12 | $146.588 | $158.851 | $131.574 | $132.1707 | $3.15M | -9.71% |
| 2021-05-11 | $128.71 | $147.15 | $124.884 | $146.3818 | $4.13M | +13.49% |
| 2021-05-10 | $145.306 | $145.965 | $117.415 | $128.9767 | $2.07M | -11.14% |
| 2021-05-09 | $142.413 | $147.672 | $135.048 | $145.1414 | $2.61M | +1.44% |
| 2021-05-08 | $146.559 | $173.37 | $139.204 | $143.0753 | $10.98M | -2.12% |
| 2021-05-07 | $127.068 | $146.69 | $117.476 | $146.176 | $3.02M | +14.77% |
| 2021-05-06 | $118.89 | $128.507 | $111.842 | $127.3658 | $3.12M | +7.75% |
| 2021-05-05 | $112.163 | $119.093 | $110.407 | $118.2064 | $1.62M | +5.45% |
| 2021-05-04 | $116.559 | $116.559 | $105.807 | $112.097 | $1.59M | -3.95% |
| 2021-05-03 | $120.461 | $125.118 | $115.211 | $116.7088 | $862.19K | -3.03% |
| 2021-05-02 | $126.022 | $127.197 | $117.784 | $120.3525 | $1.33M | -4.20% |
| 2021-05-01 | $120.435 | $127.931 | $118.595 | $125.6314 | $1.96M | +4.45% |
| 2021-04-30 | $119.58 | $122.76 | $116.475 | $120.2794 | $949.65K | +0.41% |
| 2021-04-29 | $123.612 | $123.612 | $112.561 | $119.791 | $1.06M | -2.88% |
| 2021-04-28 | $127.817 | $128.40 | $115.946 | $123.3388 | $2.11M | -3.52% |
| 2021-04-27 | $132.881 | $139.062 | $122.846 | $127.8356 | $1.39M | -3.88% |
| 2021-04-26 | $110.466 | $135.046 | $110.236 | $133.0013 | $3.32M | +20.35% |
| 2021-04-25 | $102.607 | $115.489 | $101.531 | $110.5128 | $1.17M | +8.26% |
| 2021-04-24 | $112.00 | $112.538 | $100.294 | $102.0825 | $1.39M | -8.74% |
| 2021-04-23 | $105.248 | $113.047 | $87.416 | $111.8555 | $3.68M | +5.71% |
| 2021-04-22 | $111.543 | $120.849 | $100.142 | $105.817 | $2.13M | -4.56% |
| 2021-04-21 | $117.997 | $132.111 | $107.233 | $110.8688 | $3.34M | -6.17% |
| 2021-04-20 | $96.531 | $121.652 | $84.902 | $118.1637 | $4.96M | +22.37% |
| 2021-04-19 | $109.831 | $112.524 | $92.095 | $96.562 | $2.12M | -11.88% |
| 2021-04-18 | $117.226 | $117.226 | $90.048 | $109.5839 | $4.85M | -5.88% |
| 2021-04-17 | $126.097 | $138.118 | $115.365 | $116.4317 | $3.19M | -7.31% |
| 2021-04-16 | $108.798 | $129.275 | $104.936 | $125.6097 | $3.89M | +15.54% |
| 2021-04-15 | $85.026 | $108.827 | $83.537 | $108.718 | $2.23M | +28.38% |
| 2021-04-14 | $85.28 | $88.71 | $79.64 | $84.6863 | $1.09M | -0.72% |
| 2021-04-13 | $76.864 | $86.777 | $76.756 | $85.3014 | $933.05K | +11.82% |
| 2021-04-12 | $75.39 | $78.27 | $73.76 | $76.2859 | $681.29K | +1.23% |
| 2021-04-11 | $73.12 | $79.46 | $72.95 | $75.3584 | $991.18K | +3.03% |
| 2021-04-10 | $72.17 | $75.49 | $70.56 | $73.1446 | $710.04K | +1.21% |
| 2021-04-09 | $72.899 | $75.854 | $71.21 | $72.2729 | $671.69K | -1.34% |
| 2021-04-08 | $69.533 | $77.919 | $68.732 | $73.2558 | $1.26M | +6.13% |
| 2021-04-07 | $68.55 | $76.211 | $62.234 | $69.0266 | $2.26M | +0.65% |
| 2021-04-06 | $67.31 | $68.74 | $61.06 | $68.5805 | $1.13M | +1.61% |
| 2021-04-05 | $65.942 | $71.053 | $62.697 | $67.4928 | $1.84M | +2.55% |
| 2021-04-04 | $53.66 | $65.94 | $52.82 | $65.8164 | $1.60M | +22.36% |
| 2021-04-03 | $60.192 | $61.366 | $53.601 | $53.7878 | $1.11M | -10.33% |
| 2021-04-02 | $56.565 | $64.70 | $56.438 | $59.9811 | $2.11M | +6.44% |
| 2021-04-01 | $51.31 | $56.90 | $51.05 | $56.3512 | $828.90K | +9.89% |
| 2021-03-31 | $52.32 | $53.30 | $48.25 | $51.2796 | $453.36K | -1.99% |
| 2021-03-30 | $53.76 | $54.26 | $51.36 | $52.3211 | $456.24K | -2.74% |
| 2021-03-29 | $50.66 | $54.79 | $49.64 | $53.7972 | $538.18K | +6.34% |
| 2021-03-28 | $49.01 | $52.41 | $48.11 | $50.5913 | $495.10K | +3.18% |
| 2021-03-27 | $49.84 | $50.03 | $46.77 | $49.0327 | $283.47K | -1.70% |
| 2021-03-26 | $45.36 | $50.65 | $45.32 | $49.8801 | $367.13K | +10.18% |
| 2021-03-25 | $46.80 | $48.01 | $43.68 | $45.2721 | $519.53K | -3.32% |
| 2021-03-24 | $51.50 | $55.23 | $45.54 | $46.8267 | $559.71K | -9.14% |
| 2021-03-23 | $53.33 | $54.53 | $50.11 | $51.5354 | $521.89K | -3.33% |
| 2021-03-22 | $57.83 | $59.27 | $52.39 | $53.3104 | $668.27K | -7.89% |
| 2021-03-21 | $58.93 | $61.92 | $55.89 | $57.88 | $686.16K | -1.77% |
| 2021-03-20 | $59.67 | $64.81 | $58.87 | $58.925 | $647.29K | -1.49% |
| 2021-03-19 | $56.75 | $64.42 | $54.62 | $59.8134 | $1.12M | +5.37% |
| 2021-03-18 | $54.46 | $59.60 | $53.68 | $56.7637 | $1.12M | +4.17% |
| 2021-03-17 | $55.00 | $56.75 | $50.79 | $54.4923 | $1.21M | -0.90% |
| 2021-03-16 | $48.84 | $56.66 | $46.64 | $54.9847 | $1.07M | +12.35% |
| 2021-03-15 | $53.26 | $54.18 | $47.71 | $48.9411 | $921.23K | -8.07% |
| 2021-03-14 | $54.37 | $58.60 | $52.50 | $53.2357 | $1.33M | -2.05% |
| 2021-03-13 | $46.61 | $54.87 | $45.17 | $54.3498 | $1.32M | +16.60% |
| 2021-03-12 | $48.32 | $49.48 | $40.92 | $46.6125 | $636.45K | -3.60% |
| 2021-03-11 | $49.33 | $50.13 | $45.28 | $48.3525 | $844.24K | -1.95% |
| 2021-03-10 | $51.91 | $52.98 | $47.88 | $49.3153 | $1.04M | -5.20% |
| 2021-03-09 | $50.60 | $52.78 | $49.31 | $52.0182 | $869.90K | +2.77% |
| 2021-03-08 | $50.28 | $55.17 | $48.80 | $50.6153 | $1.45M | +0.59% |
| 2021-03-07 | $43.44 | $50.91 | $43.38 | $50.3173 | $709.70K | +15.78% |
| 2021-03-06 | $43.36 | $44.55 | $41.31 | $43.4579 | $325.84K | +0.28% |
| 2021-03-05 | $44.39 | $44.39 | $40.66 | $43.3365 | $591.45K | -2.30% |
| 2021-03-04 | $47.24 | $48.59 | $43.47 | $44.358 | $638.08K | -6.09% |
| 2021-03-03 | $47.24 | $50.37 | $46.59 | $47.2347 | $766.35K | -0.04% |
| 2021-03-02 | $46.84 | $50.41 | $44.73 | $47.2533 | $1.71M | +1.13% |
| 2021-03-01 | $41.71 | $47.31 | $41.29 | $46.7258 | $863.33K | +11.77% |
| 2021-02-28 | $46.81 | $47.15 | $39.16 | $41.8067 | $854.43K | -10.63% |
| 2021-02-27 | $47.47 | $53.03 | $45.87 | $46.778 | $821.23K | -0.50% |
| 2021-02-26 | $49.61 | $50.94 | $42.11 | $47.012 | $1.26M | -5.06% |
| 2021-02-25 | $52.29 | $57.83 | $49.34 | $49.5167 | $1.80M | -5.25% |
| 2021-02-24 | $53.86 | $59.25 | $49.17 | $52.2625 | $2.64M | -3.01% |
| 2021-02-23 | $68.33 | $69.26 | $44.97 | $53.8819 | $19.80M | -21.08% |
| 2021-02-22 | $70.73 | $72.83 | $53.68 | $68.2728 | $4.82M | -3.76% |
| 2021-02-21 | $70.18 | $78.96 | $67.00 | $70.9377 | $6.11M | +1.16% |
| 2021-02-20 | $76.02 | $78.05 | $65.20 | $70.1218 | $7.04M | -7.69% |
| 2021-02-19 | $81.17 | $82.33 | $74.47 | $75.9599 | $3.23M | -6.38% |
| 2021-02-18 | $73.85 | $84.56 | $72.63 | $81.1369 | $6.65M | +9.92% |
| 2021-02-17 | $58.01 | $78.12 | $57.48 | $73.813 | $7.45M | +27.29% |
| 2021-02-16 | $51.46 | $62.51 | $49.66 | $57.9886 | $6.93M | +12.53% |
| 2021-02-15 | $53.15 | $56.19 | $43.72 | $51.5316 | $4.78M | -3.20% |
| 2021-02-14 | $54.92 | $57.38 | $50.46 | $53.2344 | $3.11M | -3.10% |
| 2021-02-13 | $47.15 | $57.85 | $46.76 | $54.9399 | $4.26M | +16.53% |
| 2021-02-12 | $47.48 | $48.38 | $45.50 | $47.1468 | $2.38M | -0.71% |
| 2021-02-11 | $42.51 | $48.61 | $42.00 | $47.4844 | $4.13M | +11.66% |
| 2021-02-10 | $42.38 | $46.06 | $38.99 | $42.5273 | $3.69M | +0.49% |
| 2021-02-09 | $33.97 | $44.99 | $33.68 | $42.318 | $3.91M | +24.52% |
| 2021-02-08 | $33.58 | $35.59 | $33.38 | $33.9846 | $1.15M | +1.14% |
| 2021-02-07 | $36.13 | $36.52 | $31.74 | $33.6012 | $1.91M | -7.01% |
| 2021-02-06 | $38.17 | $38.25 | $35.01 | $36.1324 | $1.32M | -5.34% |
| 2021-02-05 | $36.58 | $39.03 | $36.09 | $38.17 | $1.56M | +4.31% |
| 2021-02-04 | $35.57 | $38.07 | $34.86 | $36.5936 | $2.57M | +2.90% |
| 2021-02-03 | $35.66 | $35.73 | $34.41 | $35.5616 | $1.44M | -0.23% |
| 2021-02-02 | $36.25 | $37.44 | $34.70 | $35.6418 | $2.72M | -1.63% |
| 2021-02-01 | $35.32 | $37.95 | $34.15 | $36.2334 | $2.84M | +2.64% |
| 2021-01-31 | $36.78 | $39.20 | $34.28 | $35.3024 | $3.55M | -4.02% |
| 2021-01-30 | $35.08 | $37.75 | $32.79 | $36.7816 | $3.54M | +4.88% |
| 2021-01-29 | $35.19 | $36.66 | $32.30 | $35.0685 | $4.95M | -0.38% |
| 2021-01-28 | $29.27 | $38.07 | $28.37 | $35.203 | $6.01M | +20.45% |
| 2021-01-27 | $32.80 | $32.89 | $28.42 | $29.2272 | $4.83M | -10.87% |
| 2021-01-26 | $34.60 | $36.58 | $30.53 | $32.7917 | $4.60M | -5.26% |
| 2021-01-25 | $27.19 | $39.20 | $26.82 | $34.6134 | $10.26M | +27.11% |
| 2021-01-24 | $27.17 | $29.17 | $26.50 | $27.2302 | $1.86M | +0.23% |
| 2021-01-23 | $27.55 | $29.67 | $26.78 | $27.1679 | $2.13M | -1.35% |
| 2021-01-22 | $27.73 | $29.17 | $24.47 | $27.5398 | $2.90M | -0.67% |
| 2021-01-21 | $31.63 | $33.28 | $27.08 | $27.7267 | $4.14M | -12.37% |
| 2021-01-20 | $29.28 | $33.00 | $27.43 | $31.6393 | $4.57M | +8.05% |
| 2021-01-19 | $30.36 | $32.46 | $28.42 | $29.2819 | $2.85M | -3.64% |
| 2021-01-18 | $28.11 | $34.07 | $28.07 | $30.3869 | $5.32M | +7.95% |
| 2021-01-17 | $24.26 | $29.71 | $22.88 | $28.149 | $2.80M | +15.95% |
| 2021-01-16 | $23.66 | $26.77 | $23.52 | $24.2761 | $2.38M | +2.69% |
| 2021-01-15 | $25.14 | $25.86 | $21.52 | $23.6403 | $2.95M | -6.17% |
| 2021-01-14 | $26.84 | $27.40 | $24.64 | $25.1945 | $2.13M | -6.17% |
| 2021-01-13 | $26.81 | $28.22 | $24.03 | $26.8512 | $4.46M | +0.74% |
| 2021-01-12 | $24.07 | $30.29 | $22.64 | $26.6552 | $9.87M | +10.79% |
| 2021-01-11 | $21.90 | $29.36 | $17.25 | $24.0598 | $18.28M | +9.84% |
| 2021-01-10 | $15.72 | $23.64 | $14.91 | $21.9051 | $9.43M | +39.27% |
| 2021-01-09 | $14.45 | $16.00 | $14.05 | $15.7286 | $1.82M | +8.63% |
| 2021-01-08 | $14.56 | $14.87 | $13.21 | $14.4786 | $1.75M | -0.47% |
| 2021-01-07 | $16.11 | $16.14 | $13.65 | $14.5464 | $1.67M | -9.63% |
| 2021-01-06 | $14.36 | $16.54 | $13.52 | $16.0962 | $2.09M | +12.24% |
| 2021-01-05 | $13.49 | $14.72 | $12.76 | $14.3403 | $1.73M | +6.55% |
| 2021-01-04 | $13.49 | $14.99 | $11.65 | $13.4589 | $2.45M | -0.04% |
| 2021-01-03 | $11.75 | $14.75 | $11.59 | $13.464 | $2.49M | +14.72% |
| 2021-01-02 | $11.73 | $12.43 | $11.24 | $11.7367 | $1.29M | -0.05% |
| 2021-01-01 | $11.57 | $14.62 | $11.33 | $11.7429 | $2.45M | +1.58% |
Frequently asked questions
What was the Horizen price on January 1, 2021?
ZEN opened 2021-01-01 at $11.57 and closed that day at $11.7429.
What was the highest price of Horizen in 2021?
The highest was $173.37 on 2021-05-08; the lowest was $11.24 on 2021-01-02.
How much did Horizen change in 2021?
ZEN moved +423.34% in 2021, from $11.57 to $60.5501.
More about Horizen
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.