Horizen price history in 2022
In 2022 Horizen (ZEN) went from $60.52 on 2022-01-01 to $9.2115 on 2022-12-31, a change of -84.78%. The highest price was $69.65 on 2022-01-05 and the lowest $8.132 on 2022-12-19. About $104.20M was traded across the year. The best day was 2022-03-08 (+18.76%) and the worst 2022-05-11 (-22.43%).
$60.52Open · 2022-01-01
$9.2115Close · 2022-12-31
$69.65High · 2022-01-05
$8.132Low · 2022-12-19
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $60.52 | $69.65 | $30.05 | $40.9709 | $25.60M | -32.30% |
| February | $40.96 | $49.76 | $29.00 | $37.9399 | $10.33M | -7.37% |
| March | $37.93 | $53.29 | $32.45 | $48.8361 | $14.03M | +28.75% |
| April | $48.86 | $52.94 | $27.75 | $28.9994 | $8.27M | -40.65% |
| May | $28.93 | $38.13 | $15.23 | $22.2937 | $8.94M | -22.94% |
| June | $22.29 | $22.78 | $12.28 | $13.1228 | $2.78M | -41.13% |
| July | $13.14 | $20.36 | $12.68 | $18.8806 | $5.96M | +43.69% |
| August | $18.95 | $22.49 | $14.68 | $15.5756 | $6.87M | -17.81% |
| September | $15.57 | $17.23 | $13.04 | $14.1052 | $2.68M | -9.41% |
| October | $14.12 | $14.52 | $11.52 | $13.4804 | $3.18M | -4.53% |
| November | $13.48 | $15.07 | $8.39 | $10.0625 | $8.29M | -25.35% |
| December | $10.08 | $11.09 | $8.132 | $9.2115 | $7.28M | -8.62% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $9.027 | $9.271 | $8.967 | $9.2115 | $95.17K | +1.96% |
| 2022-12-30 | $8.933 | $9.077 | $8.79 | $9.0346 | $123.46K | +1.26% |
| 2022-12-29 | $8.854 | $9.015 | $8.72 | $8.9226 | $105.69K | +0.83% |
| 2022-12-28 | $9.149 | $9.237 | $8.793 | $8.8492 | $111.72K | -3.28% |
| 2022-12-27 | $9.358 | $9.438 | $9.037 | $9.1496 | $631.17K | -2.28% |
| 2022-12-26 | $9.134 | $10.014 | $9.116 | $9.3629 | $1.14M | +2.53% |
| 2022-12-25 | $9.014 | $9.193 | $8.977 | $9.132 | $395.15K | +1.35% |
| 2022-12-24 | $8.958 | $9.044 | $8.885 | $9.0107 | $229.85K | +0.74% |
| 2022-12-23 | $8.732 | $8.993 | $8.692 | $8.9442 | $289.05K | +2.44% |
| 2022-12-22 | $8.621 | $8.739 | $8.429 | $8.7309 | $330.37K | +1.35% |
| 2022-12-21 | $8.748 | $8.758 | $8.452 | $8.615 | $389.80K | -1.51% |
| 2022-12-20 | $8.26 | $8.886 | $8.217 | $8.7469 | $744.61K | +5.89% |
| 2022-12-19 | $8.634 | $8.906 | $8.132 | $8.2604 | $410.06K | -4.35% |
| 2022-12-18 | $9.07 | $9.38 | $8.26 | $8.6356 | $265.68K | -4.57% |
| 2022-12-17 | $9.02 | $9.16 | $8.58 | $9.0493 | $215.17K | +0.77% |
| 2022-12-16 | $10.21 | $10.38 | $8.81 | $8.9802 | $208.26K | -12.02% |
| 2022-12-15 | $10.22 | $10.36 | $9.96 | $10.2068 | $101.99K | -0.08% |
| 2022-12-14 | $10.39 | $10.58 | $10.09 | $10.2153 | $122.02K | -1.49% |
| 2022-12-13 | $10.21 | $10.41 | $9.79 | $10.3697 | $151.60K | +1.70% |
| 2022-12-12 | $10.20 | $10.22 | $9.73 | $10.1961 | $104.16K | -0.01% |
| 2022-12-11 | $10.21 | $10.42 | $10.17 | $10.1973 | $65.50K | -0.10% |
| 2022-12-10 | $10.15 | $10.38 | $10.11 | $10.2075 | $76.17K | +0.61% |
| 2022-12-09 | $10.23 | $10.33 | $10.06 | $10.146 | $81.02K | -0.74% |
| 2022-12-08 | $10.00 | $10.35 | $9.83 | $10.2216 | $111.61K | +2.30% |
| 2022-12-07 | $10.51 | $10.67 | $9.93 | $9.9922 | $107.59K | -4.94% |
| 2022-12-06 | $10.72 | $11.02 | $10.49 | $10.5117 | $106.61K | -1.89% |
| 2022-12-05 | $10.96 | $11.09 | $10.60 | $10.7139 | $97.89K | -2.22% |
| 2022-12-04 | $10.80 | $11.06 | $10.53 | $10.9566 | $97.06K | +1.49% |
| 2022-12-03 | $10.68 | $10.99 | $10.62 | $10.7959 | $112.23K | +1.26% |
| 2022-12-02 | $10.15 | $10.75 | $10.04 | $10.6611 | $137.90K | +4.93% |
| 2022-12-01 | $10.08 | $10.31 | $9.94 | $10.1606 | $129.08K | +0.98% |
| 2022-11-30 | $9.64 | $10.17 | $9.64 | $10.0625 | $139.20K | +4.27% |
| 2022-11-29 | $9.59 | $9.97 | $9.41 | $9.65 | $150.02K | +0.64% |
| 2022-11-28 | $9.57 | $9.75 | $9.06 | $9.5883 | $202.63K | +0.19% |
| 2022-11-27 | $9.62 | $9.89 | $9.48 | $9.5705 | $122.72K | -0.46% |
| 2022-11-26 | $9.18 | $9.88 | $9.15 | $9.6151 | $153.82K | +4.68% |
| 2022-11-25 | $9.34 | $9.38 | $9.06 | $9.1851 | $95.87K | -1.68% |
| 2022-11-24 | $9.60 | $9.84 | $9.30 | $9.3425 | $162.83K | -2.64% |
| 2022-11-23 | $9.40 | $9.98 | $9.31 | $9.596 | $262.87K | +2.09% |
| 2022-11-22 | $8.67 | $9.50 | $8.41 | $9.3996 | $228.09K | +8.48% |
| 2022-11-21 | $8.79 | $8.82 | $8.39 | $8.6647 | $227.93K | -1.42% |
| 2022-11-20 | $9.41 | $9.52 | $8.72 | $8.7894 | $137.12K | -6.58% |
| 2022-11-19 | $9.80 | $9.80 | $9.34 | $9.408 | $98.00K | -3.97% |
| 2022-11-18 | $9.97 | $10.25 | $9.73 | $9.7974 | $100.62K | -1.77% |
| 2022-11-17 | $10.15 | $10.28 | $9.94 | $9.9738 | $121.57K | -1.74% |
| 2022-11-16 | $10.87 | $10.97 | $10.05 | $10.1503 | $149.45K | -6.34% |
| 2022-11-15 | $11.00 | $11.23 | $10.60 | $10.837 | $207.08K | -1.27% |
| 2022-11-14 | $10.48 | $11.27 | $9.74 | $10.9763 | $493.87K | +4.64% |
| 2022-11-13 | $10.02 | $10.67 | $9.89 | $10.4899 | $349.78K | +4.67% |
| 2022-11-12 | $10.44 | $10.47 | $9.71 | $10.0214 | $256.73K | -3.96% |
| 2022-11-11 | $10.72 | $10.85 | $9.76 | $10.435 | $445.67K | -2.74% |
| 2022-11-10 | $9.22 | $10.89 | $9.05 | $10.729 | $678.11K | +16.33% |
| 2022-11-09 | $11.45 | $11.50 | $8.90 | $9.2225 | $974.01K | -19.46% |
| 2022-11-08 | $13.70 | $13.89 | $10.42 | $11.4502 | $870.43K | -16.26% |
| 2022-11-07 | $13.68 | $14.06 | $13.37 | $13.674 | $285.79K | -0.11% |
| 2022-11-06 | $14.38 | $14.69 | $13.64 | $13.689 | $245.37K | -4.44% |
| 2022-11-05 | $14.36 | $15.07 | $14.02 | $14.3253 | $308.76K | -0.09% |
| 2022-11-04 | $13.32 | $14.40 | $13.14 | $14.3384 | $272.57K | +7.59% |
| 2022-11-03 | $12.70 | $13.78 | $12.68 | $13.3269 | $243.83K | +4.88% |
| 2022-11-02 | $13.06 | $13.26 | $12.48 | $12.7063 | $214.16K | -2.73% |
| 2022-11-01 | $13.48 | $13.64 | $13.05 | $13.0636 | $93.65K | -3.09% |
| 2022-10-31 | $13.61 | $13.77 | $13.18 | $13.4804 | $232.92K | -0.92% |
| 2022-10-30 | $13.93 | $14.19 | $13.39 | $13.6059 | $186.34K | -2.14% |
| 2022-10-29 | $13.59 | $14.29 | $13.55 | $13.9027 | $321.88K | +2.25% |
| 2022-10-28 | $13.27 | $13.77 | $12.98 | $13.5972 | $168.88K | +2.42% |
| 2022-10-27 | $13.43 | $13.94 | $13.18 | $13.2755 | $188.07K | -1.18% |
| 2022-10-26 | $13.17 | $13.73 | $13.12 | $13.4336 | $162.66K | +1.99% |
| 2022-10-25 | $12.92 | $13.49 | $12.66 | $13.1713 | $151.69K | +1.98% |
| 2022-10-24 | $13.09 | $13.24 | $12.78 | $12.9155 | $115.10K | -1.48% |
| 2022-10-23 | $12.78 | $13.30 | $12.63 | $13.1094 | $118.40K | +2.66% |
| 2022-10-22 | $12.76 | $12.96 | $12.54 | $12.7691 | $75.10K | +0.21% |
| 2022-10-21 | $12.79 | $12.85 | $12.05 | $12.7428 | $159.01K | -0.39% |
| 2022-10-20 | $12.39 | $13.19 | $12.28 | $12.7931 | $263.77K | +3.29% |
| 2022-10-19 | $12.83 | $12.91 | $12.29 | $12.3861 | $109.17K | -3.46% |
| 2022-10-18 | $13.07 | $13.20 | $12.61 | $12.8294 | $135.22K | -1.82% |
| 2022-10-17 | $12.71 | $13.20 | $12.57 | $13.0675 | $107.75K | +2.68% |
| 2022-10-16 | $12.35 | $12.85 | $12.34 | $12.727 | $38.30K | +3.02% |
| 2022-10-15 | $12.32 | $12.60 | $12.18 | $12.3537 | $27.86K | +0.49% |
| 2022-10-14 | $12.54 | $12.98 | $12.09 | $12.294 | $42.73K | -1.96% |
| 2022-10-13 | $12.48 | $12.69 | $11.52 | $12.5398 | $76.91K | +0.55% |
| 2022-10-12 | $12.51 | $12.73 | $12.38 | $12.4717 | $44.42K | -0.17% |
| 2022-10-11 | $13.13 | $13.13 | $12.45 | $12.493 | $66.46K | -4.84% |
| 2022-10-10 | $13.54 | $13.77 | $12.95 | $13.1284 | $76.60K | -3.03% |
| 2022-10-09 | $13.55 | $13.70 | $13.46 | $13.538 | $24.98K | +0.01% |
| 2022-10-08 | $13.63 | $13.75 | $13.44 | $13.537 | $31.64K | -0.60% |
| 2022-10-07 | $13.68 | $13.76 | $13.49 | $13.6186 | $32.90K | -0.41% |
| 2022-10-06 | $13.99 | $14.25 | $13.61 | $13.6742 | $37.82K | -2.17% |
| 2022-10-05 | $14.28 | $14.30 | $13.70 | $13.978 | $38.16K | -2.26% |
| 2022-10-04 | $14.01 | $14.52 | $13.96 | $14.3018 | $42.25K | +2.12% |
| 2022-10-03 | $13.46 | $14.09 | $13.32 | $14.0045 | $38.17K | +4.08% |
| 2022-10-02 | $13.90 | $13.94 | $13.39 | $13.4555 | $37.10K | -3.11% |
| 2022-10-01 | $14.12 | $14.22 | $13.78 | $13.8874 | $28.24K | -1.54% |
| 2022-09-30 | $14.01 | $14.39 | $13.89 | $14.1052 | $48.86K | +0.77% |
| 2022-09-29 | $14.00 | $14.10 | $13.62 | $13.9976 | $44.48K | -0.11% |
| 2022-09-28 | $14.07 | $14.15 | $13.49 | $14.0129 | $53.33K | -0.08% |
| 2022-09-27 | $14.07 | $14.89 | $13.84 | $14.0247 | $86.53K | -0.32% |
| 2022-09-26 | $13.80 | $14.26 | $13.44 | $14.0703 | $64.23K | +2.03% |
| 2022-09-25 | $14.09 | $14.30 | $13.61 | $13.7901 | $42.10K | -2.10% |
| 2022-09-24 | $14.16 | $14.49 | $13.97 | $14.0859 | $45.24K | -0.57% |
| 2022-09-23 | $14.18 | $14.51 | $13.60 | $14.1668 | $89.06K | -0.15% |
| 2022-09-22 | $13.31 | $14.36 | $13.29 | $14.1883 | $64.50K | +6.69% |
| 2022-09-21 | $13.67 | $14.40 | $13.10 | $13.2991 | $155.68K | -2.69% |
| 2022-09-20 | $13.76 | $14.13 | $13.43 | $13.6673 | $74.62K | -0.67% |
| 2022-09-19 | $13.39 | $13.90 | $13.04 | $13.7594 | $91.90K | +2.62% |
| 2022-09-18 | $14.92 | $15.02 | $13.12 | $13.4076 | $100.30K | -10.02% |
| 2022-09-17 | $14.38 | $14.94 | $14.37 | $14.9014 | $36.04K | +3.67% |
| 2022-09-16 | $14.51 | $14.71 | $14.15 | $14.3744 | $101.87K | -0.92% |
| 2022-09-15 | $15.11 | $15.16 | $14.40 | $14.5085 | $122.99K | -3.86% |
| 2022-09-14 | $14.82 | $15.27 | $14.71 | $15.0903 | $106.97K | +1.54% |
| 2022-09-13 | $16.50 | $16.50 | $14.73 | $14.8619 | $174.92K | -9.83% |
| 2022-09-12 | $16.48 | $17.11 | $16.16 | $16.4829 | $128.32K | +0.39% |
| 2022-09-11 | $16.75 | $16.88 | $16.11 | $16.4181 | $86.08K | -2.01% |
| 2022-09-10 | $16.89 | $17.03 | $16.48 | $16.7545 | $86.60K | -0.54% |
| 2022-09-09 | $15.49 | $17.23 | $15.48 | $16.8459 | $134.64K | +8.59% |
| 2022-09-08 | $14.89 | $15.66 | $14.72 | $15.5139 | $98.37K | +4.09% |
| 2022-09-07 | $14.53 | $15.17 | $14.27 | $14.9044 | $74.71K | +2.61% |
| 2022-09-06 | $16.04 | $16.89 | $14.52 | $14.5253 | $178.64K | -9.35% |
| 2022-09-05 | $16.45 | $16.53 | $15.72 | $16.0237 | $53.66K | -2.35% |
| 2022-09-04 | $15.53 | $16.53 | $15.53 | $16.4089 | $112.74K | +5.75% |
| 2022-09-03 | $15.53 | $15.64 | $15.35 | $15.5171 | $43.30K | +0.14% |
| 2022-09-02 | $15.84 | $16.37 | $15.27 | $15.4948 | $95.51K | -2.18% |
| 2022-09-01 | $15.57 | $15.86 | $15.20 | $15.84 | $79.67K | +1.70% |
| 2022-08-31 | $15.82 | $16.32 | $15.46 | $15.5756 | $90.03K | -1.80% |
| 2022-08-30 | $16.43 | $16.57 | $15.40 | $15.8606 | $96.22K | -3.49% |
| 2022-08-29 | $14.84 | $16.52 | $14.68 | $16.434 | $74.95K | +10.68% |
| 2022-08-28 | $15.18 | $15.67 | $14.80 | $14.848 | $57.93K | -2.18% |
| 2022-08-27 | $15.51 | $15.69 | $15.05 | $15.1783 | $89.33K | -1.98% |
| 2022-08-26 | $17.17 | $17.17 | $15.31 | $15.4845 | $168.60K | -9.88% |
| 2022-08-25 | $17.00 | $17.66 | $16.86 | $17.1823 | $94.51K | +1.09% |
| 2022-08-24 | $17.39 | $17.60 | $16.98 | $16.9971 | $88.50K | -2.32% |
| 2022-08-23 | $17.05 | $17.51 | $16.57 | $17.4003 | $98.06K | +2.40% |
| 2022-08-22 | $16.71 | $17.05 | $15.85 | $16.9924 | $131.02K | +1.64% |
| 2022-08-21 | $15.81 | $17.11 | $15.80 | $16.7182 | $156.40K | +5.83% |
| 2022-08-20 | $16.14 | $16.65 | $15.28 | $15.7977 | $181.48K | -2.19% |
| 2022-08-19 | $17.89 | $18.07 | $16.01 | $16.1508 | $314.70K | -9.71% |
| 2022-08-18 | $19.05 | $19.34 | $17.67 | $17.8869 | $196.35K | -6.08% |
| 2022-08-17 | $20.10 | $21.40 | $18.71 | $19.0454 | $509.80K | -5.29% |
| 2022-08-16 | $20.07 | $20.52 | $19.82 | $20.1102 | $273.20K | +0.26% |
| 2022-08-15 | $20.12 | $20.55 | $19.45 | $20.0585 | $254.25K | -0.42% |
| 2022-08-14 | $20.84 | $21.53 | $19.89 | $20.1428 | $344.81K | -3.34% |
| 2022-08-13 | $21.31 | $21.42 | $20.27 | $20.8385 | $195.20K | -2.19% |
| 2022-08-12 | $21.54 | $22.49 | $20.92 | $21.3061 | $422.53K | -1.02% |
| 2022-08-11 | $21.90 | $22.10 | $20.94 | $21.5254 | $402.26K | -1.69% |
| 2022-08-10 | $19.91 | $22.22 | $19.20 | $21.8948 | $509.17K | +9.63% |
| 2022-08-09 | $19.19 | $20.95 | $18.96 | $19.9719 | $568.90K | +4.18% |
| 2022-08-08 | $19.17 | $19.92 | $18.92 | $19.1704 | $254.70K | +0.01% |
| 2022-08-07 | $19.28 | $20.09 | $18.52 | $19.1688 | $316.80K | -0.57% |
| 2022-08-06 | $18.43 | $19.73 | $18.17 | $19.2786 | $248.72K | +4.61% |
| 2022-08-05 | $17.27 | $18.43 | $17.21 | $18.4294 | $119.37K | +6.85% |
| 2022-08-04 | $17.12 | $17.62 | $16.98 | $17.2475 | $92.10K | +0.77% |
| 2022-08-03 | $17.21 | $17.71 | $16.57 | $17.1162 | $111.34K | -0.71% |
| 2022-08-02 | $18.17 | $18.32 | $16.84 | $17.2392 | $212.95K | -4.95% |
| 2022-08-01 | $18.95 | $19.59 | $17.78 | $18.1377 | $191.30K | -3.93% |
| 2022-07-31 | $17.78 | $20.36 | $17.64 | $18.8806 | $305.06K | +6.33% |
| 2022-07-30 | $18.09 | $19.17 | $17.57 | $17.7561 | $287.15K | -1.90% |
| 2022-07-29 | $18.47 | $19.05 | $17.39 | $18.1006 | $457.15K | -2.01% |
| 2022-07-28 | $16.18 | $18.59 | $15.65 | $18.4713 | $336.66K | +14.15% |
| 2022-07-27 | $15.10 | $16.20 | $14.60 | $16.1823 | $152.09K | +7.17% |
| 2022-07-26 | $15.27 | $15.28 | $14.57 | $15.0994 | $95.15K | -1.06% |
| 2022-07-25 | $17.00 | $17.13 | $15.04 | $15.2618 | $102.04K | -10.30% |
| 2022-07-24 | $17.01 | $17.43 | $16.93 | $17.015 | $120.61K | +0.04% |
| 2022-07-23 | $16.89 | $17.66 | $16.54 | $17.0084 | $161.08K | +0.63% |
| 2022-07-22 | $16.98 | $17.92 | $16.68 | $16.9017 | $165.88K | -0.53% |
| 2022-07-21 | $16.73 | $17.14 | $16.17 | $16.9919 | $164.04K | +1.30% |
| 2022-07-20 | $18.01 | $18.50 | $16.46 | $16.7732 | $233.71K | -6.91% |
| 2022-07-19 | $17.69 | $18.37 | $17.05 | $18.0189 | $300.88K | +1.90% |
| 2022-07-18 | $16.55 | $18.10 | $16.50 | $17.6828 | $227.63K | +6.57% |
| 2022-07-17 | $16.91 | $17.07 | $16.26 | $16.5932 | $191.18K | -1.96% |
| 2022-07-16 | $16.05 | $17.32 | $15.82 | $16.925 | $226.26K | +5.26% |
| 2022-07-15 | $15.38 | $16.44 | $15.15 | $16.0798 | $170.13K | +4.73% |
| 2022-07-14 | $15.29 | $15.68 | $14.64 | $15.3535 | $143.71K | +0.54% |
| 2022-07-13 | $14.34 | $15.29 | $13.59 | $15.2709 | $190.42K | +6.53% |
| 2022-07-12 | $15.07 | $15.30 | $14.30 | $14.3351 | $157.77K | -5.08% |
| 2022-07-11 | $16.95 | $16.95 | $15.03 | $15.1019 | $212.61K | -10.95% |
| 2022-07-10 | $16.86 | $17.68 | $16.44 | $16.9594 | $204.78K | +0.55% |
| 2022-07-09 | $16.62 | $17.39 | $16.61 | $16.8665 | $153.00K | +1.38% |
| 2022-07-08 | $16.85 | $17.50 | $16.42 | $16.6368 | $207.82K | -1.25% |
| 2022-07-07 | $15.28 | $17.11 | $15.21 | $16.8473 | $152.89K | +10.04% |
| 2022-07-06 | $14.62 | $15.55 | $14.59 | $15.3108 | $188.59K | +4.58% |
| 2022-07-05 | $14.93 | $15.13 | $14.13 | $14.64 | $111.55K | -1.97% |
| 2022-07-04 | $13.69 | $15.02 | $13.38 | $14.9341 | $150.37K | +9.07% |
| 2022-07-03 | $13.61 | $13.97 | $13.18 | $13.6923 | $102.14K | +0.46% |
| 2022-07-02 | $13.13 | $14.07 | $12.79 | $13.63 | $143.10K | +3.52% |
| 2022-07-01 | $13.14 | $13.54 | $12.68 | $13.1668 | $142.89K | +0.33% |
| 2022-06-30 | $13.59 | $13.67 | $12.32 | $13.1228 | $157.09K | -3.28% |
| 2022-06-29 | $13.59 | $13.92 | $13.20 | $13.5677 | $142.16K | +0.14% |
| 2022-06-28 | $14.58 | $14.97 | $13.41 | $13.549 | $69.25K | -7.14% |
| 2022-06-27 | $14.62 | $15.44 | $14.35 | $14.591 | $51.45K | -0.01% |
| 2022-06-26 | $16.16 | $16.31 | $14.57 | $14.5926 | $59.61K | -9.56% |
| 2022-06-25 | $15.65 | $16.28 | $15.20 | $16.136 | $62.87K | +2.93% |
| 2022-06-24 | $14.47 | $15.99 | $14.47 | $15.6767 | $63.54K | +8.47% |
| 2022-06-23 | $13.84 | $14.75 | $13.81 | $14.452 | $53.81K | +4.05% |
| 2022-06-22 | $14.59 | $14.65 | $13.70 | $13.8891 | $58.38K | -4.63% |
| 2022-06-21 | $14.09 | $15.14 | $13.85 | $14.5638 | $64.12K | +3.33% |
| 2022-06-20 | $13.97 | $14.25 | $13.26 | $14.0944 | $55.37K | +0.49% |
| 2022-06-19 | $13.16 | $14.18 | $12.47 | $14.0262 | $82.50K | +6.69% |
| 2022-06-18 | $14.10 | $14.34 | $12.28 | $13.1463 | $91.43K | -6.89% |
| 2022-06-17 | $13.59 | $14.54 | $13.53 | $14.1194 | $68.12K | +4.52% |
| 2022-06-16 | $16.11 | $16.32 | $13.34 | $13.5087 | $104.43K | -16.13% |
| 2022-06-15 | $14.62 | $16.11 | $13.09 | $16.1065 | $155.86K | +9.97% |
| 2022-06-14 | $14.24 | $14.92 | $13.04 | $14.6466 | $161.62K | +2.95% |
| 2022-06-13 | $15.14 | $15.41 | $13.10 | $14.2273 | $214.91K | -6.14% |
| 2022-06-12 | $16.52 | $16.67 | $14.91 | $15.1579 | $115.63K | -8.52% |
| 2022-06-11 | $17.80 | $18.31 | $16.07 | $16.5701 | $82.76K | -7.25% |
| 2022-06-10 | $19.09 | $19.30 | $17.59 | $17.8656 | $76.82K | -6.40% |
| 2022-06-09 | $19.42 | $19.89 | $18.98 | $19.0871 | $56.67K | -1.65% |
| 2022-06-08 | $19.73 | $20.56 | $19.06 | $19.4083 | $101.71K | -1.78% |
| 2022-06-07 | $20.95 | $20.95 | $19.10 | $19.761 | $101.79K | -5.64% |
| 2022-06-06 | $19.76 | $21.50 | $19.70 | $20.9423 | $76.00K | +5.90% |
| 2022-06-05 | $19.94 | $20.04 | $19.47 | $19.7752 | $73.27K | -0.93% |
| 2022-06-04 | $19.78 | $20.04 | $19.22 | $19.9612 | $53.95K | +0.95% |
| 2022-06-03 | $20.82 | $20.94 | $19.51 | $19.7733 | $80.62K | -5.01% |
| 2022-06-02 | $20.56 | $20.90 | $19.86 | $20.8164 | $81.96K | +1.08% |
| 2022-06-01 | $22.29 | $22.78 | $20.10 | $20.5937 | $159.93K | -7.63% |
| 2022-05-31 | $22.85 | $23.73 | $21.51 | $22.2937 | $125.41K | -2.63% |
| 2022-05-30 | $20.28 | $22.99 | $20.26 | $22.8947 | $140.05K | +13.05% |
| 2022-05-29 | $19.27 | $20.28 | $18.88 | $20.2522 | $61.86K | +5.37% |
| 2022-05-28 | $18.87 | $19.59 | $18.62 | $19.22 | $61.75K | +1.93% |
| 2022-05-27 | $19.64 | $20.03 | $18.39 | $18.8557 | $153.47K | -4.13% |
| 2022-05-26 | $20.37 | $20.94 | $18.64 | $19.6683 | $171.78K | -3.60% |
| 2022-05-25 | $20.68 | $21.09 | $20.09 | $20.4038 | $121.51K | -1.42% |
| 2022-05-24 | $19.92 | $20.86 | $19.05 | $20.6979 | $124.54K | +3.74% |
| 2022-05-23 | $21.12 | $21.97 | $19.66 | $19.9513 | $145.11K | -5.63% |
| 2022-05-22 | $20.54 | $21.49 | $19.85 | $21.1412 | $182.40K | +2.96% |
| 2022-05-21 | $20.07 | $20.80 | $19.50 | $20.534 | $113.89K | +2.14% |
| 2022-05-20 | $20.88 | $21.41 | $19.55 | $20.1045 | $169.28K | -3.79% |
| 2022-05-19 | $18.98 | $21.15 | $18.27 | $20.8974 | $161.68K | +10.13% |
| 2022-05-18 | $22.15 | $22.63 | $18.90 | $18.9756 | $156.72K | -14.44% |
| 2022-05-17 | $20.39 | $22.42 | $20.18 | $22.1785 | $148.07K | +8.57% |
| 2022-05-16 | $22.19 | $22.19 | $19.87 | $20.4277 | $161.80K | -7.89% |
| 2022-05-15 | $21.28 | $22.48 | $20.37 | $22.1786 | $189.90K | +4.17% |
| 2022-05-14 | $20.46 | $22.14 | $18.86 | $21.2905 | $331.56K | +4.12% |
| 2022-05-13 | $19.02 | $22.68 | $18.69 | $20.4488 | $434.94K | +7.47% |
| 2022-05-12 | $19.78 | $21.01 | $15.23 | $19.0277 | $632.84K | -3.41% |
| 2022-05-11 | $25.46 | $26.30 | $18.51 | $19.6997 | $1.02M | -22.43% |
| 2022-05-10 | $24.34 | $27.80 | $23.58 | $25.396 | $593.64K | +4.33% |
| 2022-05-09 | $30.98 | $32.43 | $24.24 | $24.3423 | $632.79K | -21.34% |
| 2022-05-08 | $35.46 | $35.95 | $30.74 | $30.9469 | $369.27K | -12.70% |
| 2022-05-07 | $36.42 | $38.13 | $33.64 | $35.4488 | $637.69K | -2.63% |
| 2022-05-06 | $30.98 | $37.48 | $30.29 | $36.4071 | $558.86K | +17.41% |
| 2022-05-05 | $33.72 | $35.54 | $29.60 | $31.0091 | $444.97K | -8.02% |
| 2022-05-04 | $30.27 | $33.89 | $30.18 | $33.7132 | $225.76K | +11.37% |
| 2022-05-03 | $30.32 | $31.18 | $29.47 | $30.2703 | $156.13K | -0.09% |
| 2022-05-02 | $30.80 | $31.21 | $29.27 | $30.2978 | $200.75K | -1.75% |
| 2022-05-01 | $28.93 | $31.10 | $27.80 | $30.837 | $307.66K | +6.34% |
| 2022-04-30 | $30.80 | $31.51 | $27.75 | $28.9994 | $394.85K | -5.94% |
| 2022-04-29 | $33.47 | $33.50 | $30.10 | $30.8312 | $182.33K | -7.89% |
| 2022-04-28 | $33.35 | $33.65 | $32.20 | $33.4731 | $140.70K | +0.42% |
| 2022-04-27 | $32.36 | $33.68 | $31.86 | $33.3338 | $168.33K | +3.33% |
| 2022-04-26 | $36.32 | $36.74 | $31.75 | $32.2603 | $186.82K | -11.30% |
| 2022-04-25 | $36.07 | $36.60 | $33.14 | $36.3709 | $194.35K | +0.97% |
| 2022-04-24 | $35.93 | $36.65 | $35.34 | $36.0221 | $192.86K | +0.17% |
| 2022-04-23 | $36.67 | $36.92 | $35.77 | $35.9597 | $159.06K | -1.97% |
| 2022-04-22 | $36.20 | $37.25 | $35.90 | $36.6832 | $203.82K | +1.32% |
| 2022-04-21 | $37.75 | $39.59 | $35.65 | $36.2044 | $306.18K | -4.05% |
| 2022-04-20 | $38.79 | $39.37 | $37.10 | $37.7324 | $146.82K | -2.71% |
| 2022-04-19 | $37.87 | $38.85 | $37.28 | $38.7844 | $146.36K | +2.27% |
| 2022-04-18 | $36.47 | $38.02 | $34.88 | $37.9222 | $223.90K | +3.94% |
| 2022-04-17 | $38.41 | $39.11 | $36.35 | $36.4864 | $149.87K | -5.07% |
| 2022-04-16 | $39.08 | $39.12 | $37.58 | $38.435 | $101.32K | -1.66% |
| 2022-04-15 | $38.00 | $39.20 | $37.77 | $39.0841 | $164.70K | +2.77% |
| 2022-04-14 | $40.22 | $40.48 | $37.35 | $38.0315 | $140.87K | -5.43% |
| 2022-04-13 | $38.19 | $40.34 | $37.74 | $40.214 | $175.12K | +5.18% |
| 2022-04-12 | $37.57 | $39.19 | $36.87 | $38.2344 | $202.29K | +1.88% |
| 2022-04-11 | $41.35 | $41.75 | $37.01 | $37.5301 | $354.97K | -9.22% |
| 2022-04-10 | $41.87 | $43.52 | $40.63 | $41.3416 | $288.14K | -1.38% |
| 2022-04-09 | $40.03 | $42.43 | $39.65 | $41.9196 | $351.15K | +4.73% |
| 2022-04-08 | $42.74 | $43.27 | $39.42 | $40.0265 | $340.90K | -6.34% |
| 2022-04-07 | $41.27 | $43.41 | $40.46 | $42.7367 | $365.86K | +3.49% |
| 2022-04-06 | $46.03 | $46.30 | $41.13 | $41.2936 | $569.89K | -10.39% |
| 2022-04-05 | $49.00 | $49.74 | $45.75 | $46.08 | $277.98K | -5.94% |
| 2022-04-04 | $49.56 | $50.85 | $46.50 | $48.9918 | $509.11K | -1.07% |
| 2022-04-03 | $48.36 | $50.30 | $47.22 | $49.5209 | $318.01K | +2.28% |
| 2022-04-02 | $51.36 | $52.94 | $48.27 | $48.4149 | $700.69K | -5.71% |
| 2022-04-01 | $48.86 | $51.69 | $46.21 | $51.3469 | $611.72K | +5.14% |
| 2022-03-31 | $50.07 | $53.29 | $47.74 | $48.8361 | $853.75K | -2.37% |
| 2022-03-30 | $49.11 | $50.96 | $47.17 | $50.0198 | $449.40K | +1.87% |
| 2022-03-29 | $47.49 | $50.35 | $47.12 | $49.1011 | $490.78K | +3.33% |
| 2022-03-28 | $50.04 | $51.53 | $47.08 | $47.5201 | $630.96K | -5.07% |
| 2022-03-27 | $46.75 | $52.18 | $46.54 | $50.0559 | $1.02M | +6.90% |
| 2022-03-26 | $44.73 | $47.07 | $43.86 | $46.825 | $330.28K | +4.60% |
| 2022-03-25 | $45.28 | $46.70 | $43.76 | $44.7647 | $351.74K | -1.13% |
| 2022-03-24 | $45.46 | $45.93 | $43.61 | $45.2754 | $237.26K | -0.53% |
| 2022-03-23 | $45.49 | $46.67 | $43.79 | $45.5181 | $407.57K | +0.16% |
| 2022-03-22 | $43.56 | $45.81 | $42.67 | $45.4448 | $478.26K | +4.38% |
| 2022-03-21 | $41.21 | $43.88 | $40.22 | $43.538 | $689.79K | +5.95% |
| 2022-03-20 | $41.96 | $42.46 | $40.02 | $41.0915 | $393.17K | -2.07% |
| 2022-03-19 | $41.02 | $43.53 | $40.24 | $41.96 | $872.74K | +2.28% |
| 2022-03-18 | $38.79 | $41.17 | $37.24 | $41.026 | $506.28K | +5.78% |
| 2022-03-17 | $38.66 | $40.57 | $38.53 | $38.7839 | $295.12K | +0.34% |
| 2022-03-16 | $35.94 | $39.13 | $35.27 | $38.6544 | $529.68K | +7.52% |
| 2022-03-15 | $38.51 | $38.78 | $35.46 | $35.9514 | $241.28K | -6.74% |
| 2022-03-14 | $36.21 | $38.72 | $35.60 | $38.5481 | $309.66K | +6.56% |
| 2022-03-13 | $37.47 | $39.00 | $35.70 | $36.1745 | $288.27K | -3.53% |
| 2022-03-12 | $37.84 | $38.72 | $36.40 | $37.4992 | $265.65K | -1.06% |
| 2022-03-11 | $42.25 | $43.23 | $37.38 | $37.9007 | $636.80K | -10.26% |
| 2022-03-10 | $41.61 | $42.71 | $37.89 | $42.2345 | $712.11K | +1.49% |
| 2022-03-09 | $40.00 | $42.45 | $38.77 | $41.6151 | $752.64K | +4.02% |
| 2022-03-08 | $33.66 | $40.06 | $33.50 | $40.0076 | $444.48K | +18.76% |
| 2022-03-07 | $33.33 | $34.85 | $32.45 | $33.6878 | $219.05K | +1.04% |
| 2022-03-06 | $34.71 | $34.87 | $32.65 | $33.3414 | $165.77K | -3.94% |
| 2022-03-05 | $33.61 | $35.16 | $33.03 | $34.7077 | $180.13K | +3.29% |
| 2022-03-04 | $38.25 | $38.36 | $33.23 | $33.6009 | $285.67K | -12.19% |
| 2022-03-03 | $38.96 | $39.29 | $36.84 | $38.2662 | $247.42K | -1.78% |
| 2022-03-02 | $39.32 | $40.15 | $37.74 | $38.9581 | $349.41K | -0.84% |
| 2022-03-01 | $37.93 | $40.44 | $37.90 | $39.2896 | $399.25K | +3.56% |
| 2022-02-28 | $32.60 | $38.26 | $32.03 | $37.9399 | $386.42K | +16.36% |
| 2022-02-27 | $33.28 | $35.27 | $31.95 | $32.6042 | $342.10K | -2.02% |
| 2022-02-26 | $34.70 | $35.78 | $33.01 | $33.2766 | $250.80K | -3.99% |
| 2022-02-25 | $34.07 | $35.32 | $33.18 | $34.661 | $389.36K | +1.56% |
| 2022-02-24 | $32.90 | $34.41 | $29.00 | $34.127 | $446.06K | +3.76% |
| 2022-02-23 | $35.28 | $35.96 | $32.77 | $32.8908 | $333.05K | -6.67% |
| 2022-02-22 | $32.05 | $35.74 | $30.88 | $35.2397 | $465.74K | +9.85% |
| 2022-02-21 | $34.66 | $36.43 | $31.88 | $32.0785 | $360.30K | -7.42% |
| 2022-02-20 | $38.06 | $38.08 | $34.28 | $34.6496 | $269.67K | -9.02% |
| 2022-02-19 | $37.02 | $38.64 | $36.14 | $38.0839 | $235.33K | +2.85% |
| 2022-02-18 | $36.77 | $38.98 | $36.45 | $37.0303 | $313.59K | +0.67% |
| 2022-02-17 | $40.49 | $40.88 | $36.31 | $36.7854 | $368.74K | -9.21% |
| 2022-02-16 | $43.09 | $43.10 | $40.11 | $40.5175 | $255.03K | -6.08% |
| 2022-02-15 | $41.25 | $43.89 | $41.25 | $43.1394 | $405.72K | +4.44% |
| 2022-02-14 | $40.22 | $41.46 | $38.88 | $41.3068 | $232.54K | +2.53% |
| 2022-02-13 | $40.88 | $41.82 | $39.31 | $40.2875 | $216.02K | -1.39% |
| 2022-02-12 | $40.31 | $42.23 | $38.89 | $40.8548 | $314.23K | +1.44% |
| 2022-02-11 | $45.09 | $45.14 | $39.49 | $40.2762 | $364.59K | -10.66% |
| 2022-02-10 | $47.91 | $48.80 | $44.88 | $45.0813 | $680.18K | -5.78% |
| 2022-02-09 | $47.55 | $48.87 | $46.30 | $47.8478 | $313.86K | +0.59% |
| 2022-02-08 | $48.04 | $48.72 | $44.31 | $47.5693 | $648.76K | -0.93% |
| 2022-02-07 | $47.46 | $49.76 | $46.11 | $48.0144 | $510.84K | +1.28% |
| 2022-02-06 | $45.70 | $47.84 | $44.08 | $47.4086 | $422.98K | +3.89% |
| 2022-02-05 | $43.15 | $47.37 | $42.84 | $45.6321 | $621.30K | +5.75% |
| 2022-02-04 | $38.59 | $43.20 | $38.38 | $43.1489 | $251.18K | +11.70% |
| 2022-02-03 | $38.07 | $38.80 | $36.58 | $38.6283 | $358.73K | +1.36% |
| 2022-02-02 | $39.23 | $39.96 | $37.90 | $38.1092 | $305.88K | -2.77% |
| 2022-02-01 | $40.96 | $41.55 | $38.82 | $39.1955 | $266.14K | -4.33% |
| 2022-01-31 | $40.23 | $41.42 | $38.23 | $40.9709 | $492.90K | +1.75% |
| 2022-01-30 | $41.48 | $42.97 | $39.46 | $40.2655 | $267.25K | -2.93% |
| 2022-01-29 | $38.95 | $43.72 | $38.77 | $41.482 | $1.13M | +6.40% |
| 2022-01-28 | $36.73 | $39.54 | $36.17 | $38.9868 | $946.42K | +6.10% |
| 2022-01-27 | $36.63 | $38.60 | $33.97 | $36.745 | $790.80K | +0.40% |
| 2022-01-26 | $34.94 | $40.97 | $34.49 | $36.5986 | $956.71K | +4.78% |
| 2022-01-25 | $34.20 | $36.22 | $33.36 | $34.9299 | $398.04K | +2.13% |
| 2022-01-24 | $35.68 | $35.69 | $30.05 | $34.2004 | $760.92K | -4.06% |
| 2022-01-23 | $35.29 | $37.20 | $33.70 | $35.6467 | $486.35K | +0.98% |
| 2022-01-22 | $38.90 | $39.72 | $30.57 | $35.3024 | $1.22M | -9.25% |
| 2022-01-21 | $47.53 | $47.83 | $37.62 | $38.899 | $933.72K | -18.15% |
| 2022-01-20 | $49.81 | $52.59 | $47.24 | $47.5239 | $513.30K | -4.60% |
| 2022-01-19 | $52.25 | $52.42 | $49.03 | $49.8137 | $577.53K | -4.69% |
| 2022-01-18 | $53.31 | $54.05 | $50.86 | $52.2674 | $865.70K | -1.87% |
| 2022-01-17 | $55.19 | $55.49 | $51.99 | $53.2613 | $616.31K | -3.46% |
| 2022-01-16 | $55.13 | $55.91 | $53.74 | $55.1728 | $373.83K | +0.09% |
| 2022-01-15 | $53.85 | $55.62 | $53.39 | $55.125 | $356.93K | +2.40% |
| 2022-01-14 | $56.82 | $57.78 | $52.35 | $53.8355 | $817.65K | -4.65% |
| 2022-01-13 | $59.24 | $59.97 | $56.12 | $56.4637 | $932.45K | -4.79% |
| 2022-01-12 | $56.26 | $60.22 | $55.93 | $59.3024 | $819.65K | +5.58% |
| 2022-01-11 | $53.34 | $58.11 | $52.71 | $56.1701 | $1.62M | +5.23% |
| 2022-01-10 | $55.97 | $58.00 | $51.15 | $53.3765 | $1.63M | -4.55% |
| 2022-01-09 | $54.37 | $57.31 | $54.30 | $55.9198 | $574.27K | +2.93% |
| 2022-01-08 | $55.28 | $58.44 | $51.38 | $54.3285 | $1.27M | -1.87% |
| 2022-01-07 | $57.72 | $57.96 | $52.11 | $55.365 | $1.64M | -4.06% |
| 2022-01-06 | $60.18 | $60.79 | $56.42 | $57.7099 | $908.71K | -4.19% |
| 2022-01-05 | $64.38 | $69.65 | $57.04 | $60.2356 | $1.41M | -6.61% |
| 2022-01-04 | $63.44 | $66.83 | $61.87 | $64.4959 | $770.24K | +1.72% |
| 2022-01-03 | $65.08 | $66.66 | $61.92 | $63.4038 | $734.89K | -2.62% |
| 2022-01-02 | $63.91 | $65.41 | $62.16 | $65.1101 | $406.08K | +1.87% |
| 2022-01-01 | $60.52 | $64.15 | $60.44 | $63.914 | $378.45K | +5.56% |
Frequently asked questions
What was the Horizen price on January 1, 2022?
ZEN opened 2022-01-01 at $60.52 and closed that day at $63.914.
What was the highest price of Horizen in 2022?
The highest was $69.65 on 2022-01-05; the lowest was $8.132 on 2022-12-19.
How much did Horizen change in 2022?
ZEN moved -84.78% in 2022, from $60.52 to $9.2115.
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.