Horizen price history in 2023
In 2023 Horizen (ZEN) went from $9.223 on 2023-01-01 to $9.0276 on 2023-12-31, a change of -2.12%. The highest price was $15.6479 on 2023-02-15 and the lowest $5.401 on 2023-06-10. About $185.15M was traded across the year. The best day was 2023-06-30 (+25.95%) and the worst 2023-06-10 (-15.32%).
$9.223Open · 2023-01-01
$9.0276Close · 2023-12-31
$15.6479High · 2023-02-15
$5.401Low · 2023-06-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $9.223 | $11.50 | $8.27 | $10.0556 | $5.18M | +9.03% |
| February | $10.129 | $15.6479 | $9.534 | $11.7826 | $18.00M | +16.33% |
| March | $11.79 | $12.389 | $8.576 | $10.927 | $16.24M | -7.32% |
| April | $10.93 | $11.757 | $9.188 | $9.6696 | $4.62M | -11.53% |
| May | $9.70 | $9.752 | $7.705 | $8.0731 | $3.32M | -16.77% |
| June | $8.073 | $9.615 | $5.401 | $8.6918 | $1.78M | +7.67% |
| July | $8.66 | $10.2616 | $7.677 | $9.0223 | $17.42M | +4.18% |
| August | $9.029 | $9.632 | $6.2594 | $7.6297 | $28.32M | -15.50% |
| September | $7.6514 | $7.9322 | $6.6367 | $7.7685 | $22.13M | +1.53% |
| October | $8.097 | $9.4422 | $7.193 | $8.8442 | $28.09M | +9.23% |
| November | $8.8238 | $13.333 | $8.701 | $9.9694 | $12.52M | +12.98% |
| December | $9.85 | $12.2647 | $8.649 | $9.0276 | $27.51M | -8.35% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $9.526 | $9.725 | $8.649 | $9.0276 | $97.46K | -5.32% |
| 2023-12-30 | $9.632 | $9.999 | $9.411 | $9.535 | $104.00K | -1.43% |
| 2023-12-29 | $10.961 | $11.029 | $9.415 | $9.6737 | $150.03K | -11.55% |
| 2023-12-28 | $11.244 | $11.767 | $10.897 | $10.9374 | $119.50K | -2.61% |
| 2023-12-27 | $11.101 | $11.708 | $10.496 | $11.2311 | $94.89K | +1.32% |
| 2023-12-26 | $10.832 | $11.473 | $10.123 | $11.0851 | $153.55K | +2.37% |
| 2023-12-25 | $10.115 | $11.072 | $10.09 | $10.8283 | $178.39K | +7.20% |
| 2023-12-24 | $10.116 | $10.37 | $9.831 | $10.1013 | $149.70K | -1.12% |
| 2023-12-23 | $10.0567 | $10.3469 | $9.7964 | $10.2161 | $1.41M | +0.92% |
| 2023-12-22 | $10.0973 | $11.3653 | $9.712 | $10.1226 | $1.67M | +0.29% |
| 2023-12-21 | $9.9911 | $10.9503 | $9.7479 | $10.0937 | $1.42M | +1.53% |
| 2023-12-20 | $9.8788 | $10.266 | $9.00 | $9.9416 | $1.38M | +9.38% |
| 2023-12-19 | $9.426 | $9.703 | $9.027 | $9.0892 | $39.89K | -1.95% |
| 2023-12-18 | $9.2116 | $9.673 | $9.1098 | $9.2704 | $1.33M | -5.35% |
| 2023-12-17 | $9.908 | $10.153 | $9.579 | $9.7939 | $35.30K | -0.85% |
| 2023-12-16 | $9.9818 | $10.0852 | $9.6634 | $9.8784 | $1.51M | -0.20% |
| 2023-12-15 | $9.8955 | $10.0748 | $9.4177 | $9.8986 | $1.44M | -4.81% |
| 2023-12-14 | $10.405 | $10.546 | $9.932 | $10.3993 | $107.87K | +1.66% |
| 2023-12-13 | $10.2542 | $10.5292 | $9.9163 | $10.2293 | $1.34M | -0.72% |
| 2023-12-12 | $10.2499 | $10.5018 | $9.8454 | $10.3034 | $1.33M | +0.80% |
| 2023-12-11 | $10.2334 | $10.6082 | $9.7773 | $10.2214 | $1.36M | -10.78% |
| 2023-12-10 | $11.315 | $11.558 | $10.917 | $11.4562 | $50.49K | +2.05% |
| 2023-12-09 | $11.484 | $11.5416 | $10.8958 | $11.2266 | $1.43M | -2.18% |
| 2023-12-08 | $11.1485 | $11.8682 | $11.1066 | $11.477 | $1.40M | +2.81% |
| 2023-12-07 | $11.1085 | $11.4003 | $11.0058 | $11.1637 | $1.39M | +0.93% |
| 2023-12-06 | $10.9111 | $12.2647 | $10.759 | $11.0612 | $1.39M | +0.89% |
| 2023-12-05 | $11.1195 | $11.2651 | $10.5886 | $10.9638 | $1.42M | -1.93% |
| 2023-12-04 | $10.5916 | $11.695 | $10.5914 | $11.1798 | $1.40M | +5.91% |
| 2023-12-03 | $10.2889 | $11.0594 | $10.1733 | $10.5564 | $1.34M | +2.27% |
| 2023-12-02 | $10.2758 | $10.6108 | $10.1851 | $10.3218 | $1.20M | +0.67% |
| 2023-12-01 | $9.85 | $10.3469 | $9.85 | $10.2531 | $1.09M | +2.85% |
| 2023-11-30 | $9.8098 | $10.1392 | $9.8092 | $9.9694 | $1.12M | +1.62% |
| 2023-11-29 | $9.7216 | $9.97 | $9.5036 | $9.8107 | $1.23M | -0.09% |
| 2023-11-28 | $9.7833 | $10.087 | $9.6908 | $9.8193 | $1.30M | +0.32% |
| 2023-11-27 | $9.6438 | $9.8581 | $9.5038 | $9.7884 | $1.37M | -5.75% |
| 2023-11-26 | $10.415 | $10.614 | $9.955 | $10.3858 | $38.12K | +1.60% |
| 2023-11-25 | $10.2836 | $10.5628 | $10.1413 | $10.2221 | $766.30K | -0.32% |
| 2023-11-24 | $10.1512 | $10.5645 | $9.2381 | $10.255 | $1.20M | +1.52% |
| 2023-11-23 | $9.7289 | $10.2531 | $9.7284 | $10.1012 | $793.24K | +3.28% |
| 2023-11-22 | $9.539 | $10.7963 | $9.4963 | $9.7805 | $1.03M | +3.25% |
| 2023-11-21 | $10.1644 | $10.2345 | $9.25 | $9.4726 | $1.15M | -11.03% |
| 2023-11-20 | $11.062 | $11.215 | $10.545 | $10.6474 | $45.24K | -3.69% |
| 2023-11-19 | $10.928 | $11.119 | $10.601 | $11.056 | $66.49K | +1.18% |
| 2023-11-18 | $10.707 | $10.969 | $10.042 | $10.9267 | $77.91K | +2.20% |
| 2023-11-17 | $10.80 | $11.19 | $10.16 | $10.691 | $62.59K | -1.23% |
| 2023-11-16 | $11.357 | $11.83 | $10.716 | $10.8242 | $82.20K | -4.31% |
| 2023-11-15 | $10.859 | $11.559 | $10.743 | $11.3115 | $86.51K | +4.14% |
| 2023-11-14 | $11.312 | $11.555 | $10.372 | $10.8615 | $47.71K | -3.51% |
| 2023-11-13 | $11.726 | $12.188 | $11.144 | $11.257 | $94.76K | -4.72% |
| 2023-11-12 | $11.904 | $12.715 | $11.384 | $11.8149 | $99.88K | -0.61% |
| 2023-11-11 | $11.907 | $12.388 | $11.411 | $11.8869 | $94.28K | -0.34% |
| 2023-11-10 | $12.291 | $12.399 | $11.243 | $11.9271 | $148.24K | -2.72% |
| 2023-11-09 | $12.835 | $12.973 | $10.715 | $12.2606 | $178.04K | -3.86% |
| 2023-11-08 | $11.61 | $13.333 | $11.37 | $12.7528 | $290.41K | +8.91% |
| 2023-11-07 | $10.699 | $11.959 | $10.457 | $11.7093 | $361.15K | +9.75% |
| 2023-11-06 | $9.865 | $10.884 | $9.756 | $10.6695 | $260.97K | +6.87% |
| 2023-11-05 | $9.431 | $9.989 | $9.419 | $9.9834 | $171.94K | +4.70% |
| 2023-11-04 | $9.27 | $9.5354 | $9.15 | $9.5354 | $98.88K | +3.02% |
| 2023-11-03 | $9.105 | $9.399 | $8.787 | $9.2562 | $94.51K | +1.27% |
| 2023-11-02 | $9.24 | $9.41 | $8.787 | $9.1405 | $86.54K | -0.35% |
| 2023-11-01 | $8.8238 | $9.4093 | $8.701 | $9.1722 | $95.00K | +3.71% |
| 2023-10-31 | $8.791 | $9.19 | $8.62 | $8.8442 | $67.13K | -0.68% |
| 2023-10-30 | $8.96 | $9.161 | $8.76 | $8.9048 | $81.00K | -0.82% |
| 2023-10-29 | $9.1053 | $9.191 | $8.8839 | $8.9784 | $1.50M | -1.36% |
| 2023-10-28 | $9.1605 | $9.2107 | $8.9554 | $9.102 | $942.95K | -0.48% |
| 2023-10-27 | $9.201 | $9.3082 | $8.9015 | $9.146 | $1.46M | -0.21% |
| 2023-10-26 | $8.8591 | $9.2894 | $8.7533 | $9.1649 | $1.90M | +3.26% |
| 2023-10-25 | $9.1131 | $9.4422 | $8.7177 | $8.8755 | $2.03M | -2.35% |
| 2023-10-24 | $8.6008 | $9.1478 | $8.5394 | $9.0895 | $2.03M | +5.34% |
| 2023-10-23 | $8.1726 | $9.1958 | $8.1688 | $8.6289 | $2.06M | +5.14% |
| 2023-10-22 | $7.9718 | $8.4607 | $7.9613 | $8.2067 | $1.41M | -1.87% |
| 2023-10-21 | $7.847 | $8.536 | $7.831 | $8.3628 | $51.27K | +6.60% |
| 2023-10-20 | $7.352 | $7.942 | $7.312 | $7.8448 | $43.80K | +6.71% |
| 2023-10-19 | $7.465 | $7.54 | $7.343 | $7.3515 | $33.34K | -0.90% |
| 2023-10-18 | $7.5626 | $7.5713 | $7.3696 | $7.4184 | $1.07M | -1.82% |
| 2023-10-17 | $7.6903 | $7.7991 | $7.506 | $7.556 | $1.20M | -1.85% |
| 2023-10-16 | $7.562 | $7.9443 | $7.5609 | $7.6981 | $1.99M | +1.88% |
| 2023-10-15 | $7.4116 | $8.0008 | $7.4097 | $7.5559 | $883.06K | +2.23% |
| 2023-10-14 | $7.3577 | $7.4516 | $7.306 | $7.3914 | $487.79K | +0.48% |
| 2023-10-13 | $7.2913 | $7.4604 | $7.2719 | $7.3563 | $678.11K | +0.76% |
| 2023-10-12 | $7.2829 | $7.3828 | $7.2581 | $7.301 | $783.40K | +0.11% |
| 2023-10-11 | $7.3387 | $7.3928 | $7.193 | $7.2932 | $907.58K | -0.75% |
| 2023-10-10 | $7.474 | $7.5336 | $7.2109 | $7.3481 | $631.91K | -1.84% |
| 2023-10-09 | $7.6085 | $7.8796 | $7.4678 | $7.4859 | $711.92K | -6.74% |
| 2023-10-08 | $8.029 | $8.062 | $7.80 | $8.0273 | $34.07K | +0.30% |
| 2023-10-07 | $8.0565 | $8.0658 | $7.8094 | $8.0031 | $361.68K | -1.04% |
| 2023-10-06 | $8.1844 | $8.2038 | $8.0445 | $8.0868 | $359.94K | +3.63% |
| 2023-10-05 | $8.019 | $8.239 | $7.775 | $7.8036 | $81.37K | -1.81% |
| 2023-10-04 | $7.8503 | $8.1806 | $7.8305 | $7.9476 | $1.06M | +1.61% |
| 2023-10-03 | $7.845 | $7.9462 | $7.3993 | $7.8218 | $1.57M | -3.44% |
| 2023-10-02 | $8.36 | $8.385 | $7.985 | $8.1007 | $36.95K | -0.75% |
| 2023-10-01 | $8.097 | $8.4476 | $8.0272 | $8.1617 | $1.62M | +5.06% |
| 2023-09-30 | $7.775 | $7.809 | $7.683 | $7.7685 | $31.36K | +0.29% |
| 2023-09-29 | $7.7355 | $7.8054 | $7.6707 | $7.7458 | $1.46M | +0.01% |
| 2023-09-28 | $7.8143 | $7.8655 | $7.641 | $7.7449 | $1.62M | -0.44% |
| 2023-09-27 | $7.6422 | $7.9322 | $7.5497 | $7.7791 | $1.48M | +2.03% |
| 2023-09-26 | $7.4115 | $7.808 | $7.3958 | $7.6245 | $934.17K | +2.43% |
| 2023-09-25 | $7.5888 | $7.6316 | $7.358 | $7.4436 | $1.01M | +3.15% |
| 2023-09-24 | $7.398 | $7.416 | $7.206 | $7.2162 | $32.77K | -1.91% |
| 2023-09-23 | $7.3758 | $7.4144 | $7.2815 | $7.357 | $533.79K | -0.52% |
| 2023-09-22 | $7.4553 | $7.5624 | $7.332 | $7.3957 | $786.05K | -0.61% |
| 2023-09-21 | $7.3927 | $7.5108 | $7.3437 | $7.441 | $1.26M | +0.16% |
| 2023-09-20 | $7.5698 | $7.6707 | $7.1936 | $7.4293 | $1.28M | -1.98% |
| 2023-09-19 | $7.6068 | $7.6845 | $7.494 | $7.5791 | $1.31M | +3.80% |
| 2023-09-18 | $7.098 | $7.662 | $7.039 | $7.3016 | $50.04K | +2.86% |
| 2023-09-17 | $7.422 | $7.423 | $7.002 | $7.0985 | $36.98K | -2.82% |
| 2023-09-16 | $7.3272 | $7.434 | $7.2036 | $7.3045 | $487.31K | -0.21% |
| 2023-09-15 | $7.091 | $7.4509 | $7.0901 | $7.3196 | $596.00K | +3.59% |
| 2023-09-14 | $6.9988 | $7.1286 | $6.9334 | $7.0663 | $637.49K | +0.93% |
| 2023-09-13 | $7.0038 | $7.1492 | $6.8827 | $7.0014 | $666.95K | +0.50% |
| 2023-09-12 | $6.9112 | $7.1011 | $6.8205 | $6.9668 | $837.67K | +1.17% |
| 2023-09-11 | $6.8076 | $7.0372 | $6.6367 | $6.8864 | $927.67K | +0.77% |
| 2023-09-10 | $6.8704 | $6.9864 | $6.735 | $6.8336 | $508.39K | -4.82% |
| 2023-09-09 | $7.228 | $7.311 | $7.17 | $7.1799 | $20.33K | -0.42% |
| 2023-09-08 | $7.2121 | $7.2985 | $7.1656 | $7.2105 | $502.12K | -0.19% |
| 2023-09-07 | $7.151 | $7.3278 | $7.1328 | $7.2242 | $592.27K | +0.52% |
| 2023-09-06 | $7.2231 | $7.381 | $7.031 | $7.1872 | $665.37K | -0.76% |
| 2023-09-05 | $7.253 | $7.3658 | $7.1544 | $7.2423 | $589.25K | +0.27% |
| 2023-09-04 | $7.1225 | $7.2748 | $7.0068 | $7.223 | $581.05K | +0.98% |
| 2023-09-03 | $7.1799 | $7.4034 | $7.0744 | $7.1533 | $701.68K | -0.40% |
| 2023-09-02 | $7.1828 | $7.3151 | $7.0236 | $7.182 | $1.00M | -0.38% |
| 2023-09-01 | $7.6514 | $7.6528 | $7.0965 | $7.2091 | $993.03K | -5.51% |
| 2023-08-31 | $7.6242 | $7.7256 | $7.3664 | $7.6297 | $827.94K | -3.83% |
| 2023-08-30 | $7.835 | $7.935 | $7.623 | $7.9338 | $51.74K | +1.51% |
| 2023-08-29 | $7.6908 | $8.0774 | $7.6191 | $7.8159 | $978.98K | +13.68% |
| 2023-08-28 | $6.826 | $6.929 | $6.65 | $6.8756 | $23.62K | +0.31% |
| 2023-08-27 | $7.028 | $7.0298 | $6.6537 | $6.8542 | $665.57K | -2.62% |
| 2023-08-26 | $7.0999 | $7.1372 | $7.0222 | $7.0382 | $828.72K | -0.93% |
| 2023-08-25 | $7.1301 | $7.2068 | $7.0709 | $7.1043 | $853.13K | -0.38% |
| 2023-08-24 | $7.0327 | $7.1592 | $6.9702 | $7.1315 | $939.20K | -3.79% |
| 2023-08-23 | $7.281 | $7.52 | $7.223 | $7.4128 | $23.69K | +1.73% |
| 2023-08-22 | $7.1117 | $7.4221 | $6.9862 | $7.2865 | $1.01M | +2.37% |
| 2023-08-21 | $7.038 | $7.3324 | $7.0255 | $7.1178 | $947.23K | +0.80% |
| 2023-08-20 | $7.1429 | $7.4139 | $7.0217 | $7.0614 | $1.02M | -1.44% |
| 2023-08-19 | $7.2765 | $7.3369 | $7.1104 | $7.1648 | $995.03K | -1.41% |
| 2023-08-18 | $7.1751 | $7.41 | $7.1311 | $7.2674 | $995.13K | +1.59% |
| 2023-08-17 | $7.6098 | $7.7194 | $6.2594 | $7.1538 | $1.07M | -6.45% |
| 2023-08-16 | $7.8045 | $7.9083 | $7.5091 | $7.6471 | $1.01M | -2.51% |
| 2023-08-15 | $8.2993 | $8.3747 | $7.2636 | $7.8436 | $1.09M | -10.94% |
| 2023-08-14 | $8.624 | $8.867 | $8.566 | $8.8074 | $28.14K | +0.17% |
| 2023-08-13 | $8.6117 | $8.8643 | $8.5508 | $8.7921 | $1.45M | +1.98% |
| 2023-08-12 | $8.7029 | $8.7613 | $8.5557 | $8.6211 | $1.50M | -0.96% |
| 2023-08-11 | $8.6426 | $8.7885 | $8.6298 | $8.7051 | $1.53M | +0.77% |
| 2023-08-10 | $8.6921 | $8.704 | $8.5417 | $8.6385 | $1.42M | -0.57% |
| 2023-08-09 | $8.6244 | $8.8074 | $8.5504 | $8.6876 | $1.36M | +0.56% |
| 2023-08-08 | $8.7973 | $8.9062 | $8.5803 | $8.639 | $1.51M | -2.23% |
| 2023-08-07 | $9.022 | $9.0715 | $8.60 | $8.8356 | $1.49M | -5.98% |
| 2023-08-06 | $9.263 | $9.506 | $9.225 | $9.3975 | $28.38K | +1.05% |
| 2023-08-05 | $9.241 | $9.4938 | $9.1632 | $9.2999 | $1.53M | +0.68% |
| 2023-08-04 | $9.5434 | $9.5543 | $9.053 | $9.2369 | $1.54M | +0.22% |
| 2023-08-03 | $9.259 | $9.489 | $9.128 | $9.2167 | $24.23K | -0.88% |
| 2023-08-02 | $9.3191 | $9.4599 | $9.1251 | $9.2981 | $1.54M | -3.46% |
| 2023-08-01 | $9.029 | $9.632 | $8.846 | $9.6313 | $41.30K | +6.75% |
| 2023-07-31 | $9.138 | $9.394 | $8.978 | $9.0223 | $26.74K | -0.36% |
| 2023-07-30 | $9.3102 | $9.4032 | $8.88 | $9.0546 | $1.52M | -2.67% |
| 2023-07-29 | $9.4288 | $9.4693 | $9.1533 | $9.3028 | $1.52M | -1.55% |
| 2023-07-28 | $9.7945 | $9.8493 | $9.3818 | $9.4495 | $1.55M | -3.31% |
| 2023-07-27 | $9.8854 | $10.2616 | $9.5907 | $9.7735 | $1.61M | +6.64% |
| 2023-07-26 | $8.551 | $9.365 | $8.454 | $9.1651 | $36.24K | +7.24% |
| 2023-07-25 | $8.647 | $8.817 | $8.524 | $8.5467 | $32.70K | -1.53% |
| 2023-07-24 | $8.8203 | $8.8203 | $8.3728 | $8.6791 | $1.58M | -6.17% |
| 2023-07-23 | $8.748 | $9.535 | $8.703 | $9.2499 | $105.15K | +5.73% |
| 2023-07-22 | $8.467 | $8.855 | $8.442 | $8.7486 | $32.96K | +2.30% |
| 2023-07-21 | $8.3016 | $8.615 | $8.2657 | $8.5519 | $1.55M | +2.81% |
| 2023-07-20 | $8.0341 | $8.5784 | $7.9789 | $8.318 | $1.55M | +3.52% |
| 2023-07-19 | $8.0931 | $8.2593 | $7.9747 | $8.0349 | $1.47M | -0.59% |
| 2023-07-18 | $7.9738 | $8.1997 | $7.8539 | $8.0828 | $1.50M | +0.99% |
| 2023-07-17 | $8.062 | $8.241 | $7.913 | $8.0038 | $1.52M | -0.52% |
| 2023-07-16 | $8.1393 | $8.2398 | $7.8605 | $8.046 | $831.40K | -2.83% |
| 2023-07-15 | $8.52 | $8.55 | $8.1459 | $8.2803 | $44.42K | -2.51% |
| 2023-07-14 | $8.7618 | $8.92 | $8.078 | $8.4938 | $56.31K | -3.06% |
| 2023-07-13 | $8.167 | $8.773 | $7.998 | $8.7622 | $81.36K | +7.40% |
| 2023-07-12 | $8.055 | $8.321 | $7.976 | $8.1586 | $27.86K | +1.02% |
| 2023-07-11 | $8.11 | $8.191 | $7.945 | $8.0759 | $35.46K | -0.39% |
| 2023-07-10 | $7.891 | $8.35 | $7.677 | $8.1078 | $60.33K | +2.79% |
| 2023-07-09 | $8.103 | $8.145 | $7.854 | $7.8876 | $25.44K | -2.18% |
| 2023-07-08 | $8.15 | $8.34 | $7.732 | $8.0634 | $61.25K | -1.39% |
| 2023-07-07 | $8.282 | $8.544 | $8.112 | $8.1772 | $32.31K | -1.33% |
| 2023-07-06 | $8.305 | $9.068 | $8.147 | $8.2874 | $81.97K | -1.10% |
| 2023-07-05 | $8.97 | $9.21 | $8.128 | $8.3792 | $95.38K | -7.08% |
| 2023-07-04 | $9.236 | $9.708 | $9.014 | $9.0174 | $48.89K | -2.18% |
| 2023-07-03 | $8.733 | $9.68 | $8.703 | $9.218 | $124.84K | +5.78% |
| 2023-07-02 | $8.206 | $9.00 | $8.092 | $8.7141 | $91.35K | +6.03% |
| 2023-07-01 | $8.66 | $9.183 | $8.005 | $8.2189 | $110.24K | -5.44% |
| 2023-06-30 | $6.906 | $9.615 | $6.843 | $8.6918 | $351.04K | +25.95% |
| 2023-06-29 | $6.769 | $7.045 | $6.731 | $6.9009 | $25.22K | +1.37% |
| 2023-06-28 | $7.223 | $7.224 | $6.454 | $6.8075 | $40.45K | -5.00% |
| 2023-06-27 | $7.213 | $7.292 | $6.97 | $7.1661 | $46.68K | -0.30% |
| 2023-06-26 | $7.22 | $7.392 | $6.976 | $7.1878 | $55.78K | -1.07% |
| 2023-06-25 | $7.12 | $7.50 | $7.117 | $7.2656 | $80.55K | +2.16% |
| 2023-06-24 | $6.937 | $7.215 | $6.864 | $7.1121 | $48.50K | +1.85% |
| 2023-06-23 | $6.65 | $7.09 | $6.616 | $6.983 | $55.78K | +4.48% |
| 2023-06-22 | $6.77 | $7.049 | $6.622 | $6.6836 | $65.40K | -0.88% |
| 2023-06-21 | $6.403 | $6.868 | $6.366 | $6.7433 | $90.19K | +5.48% |
| 2023-06-20 | $6.223 | $6.493 | $6.119 | $6.393 | $58.88K | +3.25% |
| 2023-06-19 | $6.221 | $6.501 | $6.1451 | $6.1916 | $46.11K | -0.80% |
| 2023-06-18 | $6.371 | $6.425 | $6.189 | $6.2416 | $37.61K | -2.17% |
| 2023-06-17 | $6.293 | $6.565 | $6.254 | $6.3797 | $27.73K | +0.89% |
| 2023-06-16 | $6.275 | $6.469 | $6.131 | $6.3234 | $45.83K | +0.57% |
| 2023-06-15 | $6.131 | $6.326 | $6.073 | $6.2874 | $37.98K | +2.42% |
| 2023-06-14 | $6.273 | $6.383 | $5.901 | $6.139 | $51.75K | -2.14% |
| 2023-06-13 | $6.182 | $6.34 | $6.099 | $6.273 | $43.44K | +1.81% |
| 2023-06-12 | $6.007 | $6.235 | $5.829 | $6.1615 | $41.42K | +2.03% |
| 2023-06-11 | $6.125 | $6.134 | $5.902 | $6.039 | $33.12K | +0.38% |
| 2023-06-10 | $7.109 | $7.109 | $5.401 | $6.0163 | $63.98K | -15.32% |
| 2023-06-09 | $7.213 | $7.288 | $7.032 | $7.1047 | $28.46K | -1.68% |
| 2023-06-08 | $7.203 | $7.318 | $7.029 | $7.2262 | $44.12K | -0.06% |
| 2023-06-07 | $7.567 | $7.569 | $7.125 | $7.2305 | $42.84K | -4.43% |
| 2023-06-06 | $7.216 | $7.602 | $7.098 | $7.5657 | $112.24K | +4.00% |
| 2023-06-05 | $8.05 | $8.05 | $6.921 | $7.2746 | $81.65K | -9.95% |
| 2023-06-04 | $8.067 | $8.194 | $7.988 | $8.0787 | $21.99K | +0.01% |
| 2023-06-03 | $8.214 | $8.22 | $8.047 | $8.0779 | $37.54K | -1.45% |
| 2023-06-02 | $8.057 | $8.219 | $7.974 | $8.1966 | $24.57K | +1.79% |
| 2023-06-01 | $8.073 | $8.182 | $7.942 | $8.0528 | $34.44K | -0.25% |
| 2023-05-31 | $8.472 | $8.55 | $7.955 | $8.0731 | $84.95K | -4.66% |
| 2023-05-30 | $8.48 | $8.587 | $8.402 | $8.4673 | $61.72K | -0.10% |
| 2023-05-29 | $8.694 | $8.73 | $8.433 | $8.4756 | $67.37K | -2.12% |
| 2023-05-28 | $8.452 | $8.797 | $8.409 | $8.6589 | $73.82K | +2.19% |
| 2023-05-27 | $8.3063 | $9.2892 | $8.3063 | $8.473 | $403.20K | +0.94% |
| 2023-05-26 | $8.285 | $8.441 | $8.141 | $8.394 | $56.47K | +1.31% |
| 2023-05-25 | $8.435 | $8.451 | $8.204 | $8.2856 | $69.33K | -1.38% |
| 2023-05-24 | $8.744 | $8.868 | $8.362 | $8.4015 | $114.33K | -3.89% |
| 2023-05-23 | $8.445 | $8.825 | $8.378 | $8.7412 | $80.06K | +3.55% |
| 2023-05-22 | $8.295 | $8.499 | $8.176 | $8.4418 | $71.31K | +1.33% |
| 2023-05-21 | $8.579 | $8.604 | $8.236 | $8.331 | $65.73K | -2.09% |
| 2023-05-20 | $8.591 | $8.609 | $8.50 | $8.5091 | $58.52K | -0.92% |
| 2023-05-19 | $8.614 | $8.745 | $8.548 | $8.5881 | $74.21K | -0.35% |
| 2023-05-18 | $8.682 | $8.721 | $8.393 | $8.618 | $79.84K | -0.59% |
| 2023-05-17 | $8.303 | $8.706 | $8.256 | $8.6691 | $97.55K | +4.45% |
| 2023-05-16 | $8.19 | $8.347 | $8.076 | $8.30 | $83.02K | +1.32% |
| 2023-05-15 | $8.227 | $8.408 | $8.102 | $8.1923 | $86.98K | -0.54% |
| 2023-05-14 | $8.188 | $8.344 | $8.082 | $8.2368 | $67.34K | +0.53% |
| 2023-05-13 | $8.358 | $8.358 | $8.058 | $8.1937 | $70.97K | -1.12% |
| 2023-05-12 | $8.068 | $8.358 | $7.844 | $8.2869 | $110.48K | +2.99% |
| 2023-05-11 | $8.327 | $8.327 | $7.88 | $8.0466 | $148.12K | -2.49% |
| 2023-05-10 | $8.132 | $8.391 | $7.90 | $8.2524 | $145.01K | +0.65% |
| 2023-05-09 | $7.987 | $8.1993 | $7.936 | $8.1993 | $137.13K | +2.43% |
| 2023-05-08 | $8.59 | $8.67 | $7.705 | $8.0049 | $196.63K | -6.89% |
| 2023-05-07 | $8.914 | $8.945 | $8.587 | $8.597 | $134.72K | -3.17% |
| 2023-05-06 | $9.466 | $9.535 | $8.798 | $8.8788 | $137.20K | -6.18% |
| 2023-05-05 | $9.52 | $9.64 | $9.384 | $9.4632 | $99.13K | -0.40% |
| 2023-05-04 | $9.561 | $9.732 | $9.469 | $9.5008 | $112.27K | -0.67% |
| 2023-05-03 | $9.488 | $9.622 | $9.175 | $9.5646 | $121.75K | +1.64% |
| 2023-05-02 | $9.423 | $9.536 | $9.292 | $9.4104 | $97.07K | -0.13% |
| 2023-05-01 | $9.70 | $9.752 | $9.304 | $9.423 | $114.38K | -2.55% |
| 2023-04-30 | $9.928 | $9.981 | $9.66 | $9.6696 | $87.34K | -2.67% |
| 2023-04-29 | $9.878 | $10.017 | $9.803 | $9.9344 | $106.70K | +0.35% |
| 2023-04-28 | $9.871 | $9.8994 | $9.62 | $9.8994 | $99.01K | +0.75% |
| 2023-04-27 | $9.66 | $9.976 | $9.625 | $9.8253 | $131.67K | +1.26% |
| 2023-04-26 | $9.871 | $10.254 | $9.188 | $9.7026 | $186.66K | -1.63% |
| 2023-04-25 | $9.701 | $9.907 | $9.364 | $9.8633 | $194.19K | +3.02% |
| 2023-04-24 | $9.65 | $9.81 | $9.441 | $9.5739 | $177.38K | -0.78% |
| 2023-04-23 | $9.736 | $9.818 | $9.419 | $9.6497 | $101.39K | -0.54% |
| 2023-04-22 | $9.375 | $9.755 | $9.305 | $9.7017 | $80.99K | +3.56% |
| 2023-04-21 | $9.889 | $10.014 | $9.288 | $9.3682 | $137.78K | -5.14% |
| 2023-04-20 | $10.175 | $10.267 | $9.756 | $9.8758 | $161.23K | -2.36% |
| 2023-04-19 | $11.308 | $11.342 | $9.962 | $10.1149 | $194.00K | -10.48% |
| 2023-04-18 | $11.122 | $11.389 | $10.87 | $11.2995 | $96.03K | +1.39% |
| 2023-04-17 | $11.599 | $11.757 | $11.045 | $11.1445 | $172.41K | -3.67% |
| 2023-04-16 | $11.316 | $11.661 | $11.10 | $11.5687 | $98.99K | +2.32% |
| 2023-04-15 | $11.294 | $11.45 | $11.051 | $11.306 | $143.53K | -0.30% |
| 2023-04-14 | $10.953 | $11.58 | $10.953 | $11.3403 | $226.51K | +3.19% |
| 2023-04-13 | $10.8312 | $11.6081 | $10.7935 | $10.9899 | $268.04K | +3.00% |
| 2023-04-12 | $10.62 | $10.697 | $10.264 | $10.6703 | $220.25K | +0.79% |
| 2023-04-11 | $10.76 | $10.821 | $10.57 | $10.5867 | $181.55K | -1.59% |
| 2023-04-10 | $10.53 | $10.794 | $10.338 | $10.7573 | $142.63K | +2.47% |
| 2023-04-09 | $10.448 | $10.607 | $10.206 | $10.4981 | $114.53K | +0.81% |
| 2023-04-08 | $10.478 | $10.5538 | $10.28 | $10.4138 | $86.28K | -0.63% |
| 2023-04-07 | $10.505 | $10.565 | $10.302 | $10.4802 | $123.13K | -0.37% |
| 2023-04-06 | $10.80 | $10.81 | $10.38 | $10.5187 | $144.94K | -2.02% |
| 2023-04-05 | $10.83 | $11.26 | $10.59 | $10.7354 | $174.71K | -0.46% |
| 2023-04-04 | $10.696 | $10.888 | $10.475 | $10.7847 | $200.63K | +0.47% |
| 2023-04-03 | $10.78 | $10.901 | $10.376 | $10.7345 | $262.59K | -1.35% |
| 2023-04-02 | $10.845 | $11.022 | $10.466 | $10.8818 | $96.20K | +1.45% |
| 2023-04-01 | $10.93 | $11.10 | $10.70 | $10.7263 | $210.62K | -1.84% |
| 2023-03-31 | $10.383 | $11.053 | $10.383 | $10.927 | $211.61K | +5.43% |
| 2023-03-30 | $10.552 | $10.885 | $10.238 | $10.3638 | $140.38K | -0.84% |
| 2023-03-29 | $10.17 | $10.689 | $10.143 | $10.4521 | $286.24K | +3.00% |
| 2023-03-28 | $9.839 | $10.203 | $9.658 | $10.1473 | $138.20K | +2.94% |
| 2023-03-27 | $10.29 | $10.29 | $9.596 | $9.8579 | $203.56K | -4.31% |
| 2023-03-26 | $10.118 | $10.398 | $10.038 | $10.3018 | $80.41K | +1.35% |
| 2023-03-25 | $10.384 | $10.41 | $9.92 | $10.1646 | $146.37K | -1.80% |
| 2023-03-24 | $11.032 | $11.101 | $10.097 | $10.3513 | $230.05K | -6.27% |
| 2023-03-23 | $10.069 | $11.121 | $10.036 | $11.0433 | $156.97K | +9.74% |
| 2023-03-22 | $10.682 | $10.682 | $9.78 | $10.0628 | $219.19K | -5.24% |
| 2023-03-21 | $10.103 | $10.698 | $9.843 | $10.6197 | $197.51K | +5.16% |
| 2023-03-20 | $10.729 | $11.039 | $10.07 | $10.0984 | $196.96K | -5.43% |
| 2023-03-19 | $10.492 | $11.016 | $10.471 | $10.6778 | $263.48K | +0.88% |
| 2023-03-18 | $11.037 | $11.314 | $10.452 | $10.5841 | $224.54K | -3.29% |
| 2023-03-17 | $10.034 | $11.039 | $9.89 | $10.9446 | $246.70K | +9.12% |
| 2023-03-16 | $9.864 | $10.102 | $9.715 | $10.0296 | $160.38K | +0.69% |
| 2023-03-15 | $10.1298 | $10.1717 | $9.6566 | $9.9613 | $935.74K | -8.79% |
| 2023-03-14 | $10.329 | $11.422 | $10.042 | $10.9218 | $356.19K | +5.68% |
| 2023-03-13 | $9.78 | $10.63 | $9.485 | $10.335 | $343.27K | +5.69% |
| 2023-03-12 | $9.01 | $9.791 | $8.792 | $9.7784 | $326.82K | +10.08% |
| 2023-03-11 | $8.6357 | $9.0467 | $8.576 | $8.8827 | $1.30M | -2.52% |
| 2023-03-10 | $9.27 | $9.317 | $8.616 | $9.1119 | $321.73K | -0.51% |
| 2023-03-09 | $10.1658 | $10.1825 | $8.582 | $9.1587 | $1.13M | -9.57% |
| 2023-03-08 | $10.5966 | $10.6455 | $9.867 | $10.1279 | $1.34M | -4.74% |
| 2023-03-07 | $10.7884 | $10.879 | $10.291 | $10.632 | $1.27M | -1.98% |
| 2023-03-06 | $10.9703 | $11.0957 | $10.52 | $10.8473 | $1.26M | -0.27% |
| 2023-03-05 | $10.9575 | $11.0101 | $10.4524 | $10.8767 | $1.25M | +0.11% |
| 2023-03-04 | $10.7634 | $10.9782 | $10.3199 | $10.8644 | $1.30M | +0.22% |
| 2023-03-03 | $10.9058 | $11.1517 | $10.7352 | $10.8402 | $1.30M | -9.39% |
| 2023-03-02 | $12.317 | $12.389 | $11.70 | $11.9631 | $323.67K | -2.85% |
| 2023-03-01 | $11.79 | $12.37 | $11.672 | $12.3143 | $383.07K | +4.51% |
| 2023-02-28 | $12.47 | $12.513 | $11.565 | $11.7826 | $373.44K | -5.51% |
| 2023-02-27 | $12.82 | $12.844 | $12.246 | $12.4701 | $302.68K | -1.73% |
| 2023-02-26 | $12.478 | $12.854 | $12.2941 | $12.6901 | $1.30M | +1.93% |
| 2023-02-25 | $12.2756 | $12.6716 | $11.8652 | $12.4498 | $1.20M | +0.94% |
| 2023-02-24 | $12.4919 | $12.563 | $12.0662 | $12.3334 | $1.19M | -7.32% |
| 2023-02-23 | $13.483 | $13.983 | $13.043 | $13.308 | $202.92K | -1.44% |
| 2023-02-22 | $13.0027 | $14.0539 | $12.8889 | $13.5024 | $1.35M | -1.09% |
| 2023-02-21 | $14.485 | $14.498 | $13.488 | $13.6505 | $375.71K | -5.51% |
| 2023-02-20 | $12.983 | $14.764 | $12.683 | $14.447 | $527.09K | +11.29% |
| 2023-02-19 | $13.41 | $13.752 | $12.70 | $12.9819 | $357.42K | -3.43% |
| 2023-02-18 | $14.023 | $14.347 | $13.25 | $13.4432 | $271.11K | -4.25% |
| 2023-02-17 | $13.707 | $14.409 | $13.619 | $14.0401 | $373.47K | +2.05% |
| 2023-02-16 | $14.8887 | $14.968 | $13.5643 | $13.7577 | $1.14M | -7.54% |
| 2023-02-15 | $13.5087 | $15.6479 | $13.3806 | $14.8798 | $1.65M | +11.32% |
| 2023-02-14 | $12.5501 | $13.7592 | $12.5501 | $13.3664 | $1.45M | +8.11% |
| 2023-02-13 | $12.415 | $13.553 | $11.659 | $12.3641 | $1.24M | -0.42% |
| 2023-02-12 | $11.567 | $13.5315 | $11.303 | $12.4164 | $1.08M | +8.15% |
| 2023-02-11 | $10.144 | $14.706 | $10.028 | $11.4808 | $696.28K | +13.26% |
| 2023-02-10 | $9.868 | $10.617 | $9.641 | $10.137 | $257.38K | +2.82% |
| 2023-02-09 | $10.989 | $11.193 | $9.534 | $9.8587 | $265.76K | -9.29% |
| 2023-02-08 | $11.2714 | $11.3675 | $10.4764 | $10.8689 | $1.28M | -7.32% |
| 2023-02-07 | $10.239 | $11.818 | $10.213 | $11.7268 | $213.20K | +14.54% |
| 2023-02-06 | $10.334 | $10.613 | $10.166 | $10.2379 | $89.39K | -1.20% |
| 2023-02-05 | $10.872 | $11.133 | $10.096 | $10.3619 | $196.65K | -4.60% |
| 2023-02-04 | $10.849 | $11.237 | $10.806 | $10.8619 | $138.11K | +0.13% |
| 2023-02-03 | $10.472 | $10.927 | $10.254 | $10.8478 | $123.61K | +3.63% |
| 2023-02-02 | $10.379 | $11.047 | $10.379 | $10.4683 | $158.11K | +0.94% |
| 2023-02-01 | $10.129 | $10.551 | $9.712 | $10.3707 | $187.01K | +3.13% |
| 2023-01-31 | $9.977 | $10.29 | $9.894 | $10.0556 | $162.31K | +0.19% |
| 2023-01-30 | $11.226 | $11.254 | $9.805 | $10.0361 | $255.79K | -10.93% |
| 2023-01-29 | $10.288 | $11.50 | $10.153 | $11.2682 | $174.61K | +9.68% |
| 2023-01-28 | $10.636 | $10.997 | $10.196 | $10.2734 | $112.12K | -3.33% |
| 2023-01-27 | $10.37 | $10.988 | $10.00 | $10.627 | $201.98K | +1.81% |
| 2023-01-26 | $10.55 | $10.708 | $10.169 | $10.438 | $150.93K | -0.82% |
| 2023-01-25 | $10.167 | $10.799 | $9.919 | $10.5238 | $197.09K | +3.32% |
| 2023-01-24 | $10.785 | $11.067 | $9.979 | $10.186 | $189.28K | -5.91% |
| 2023-01-23 | $10.775 | $11.294 | $10.714 | $10.8257 | $184.40K | -0.20% |
| 2023-01-22 | $10.638 | $11.157 | $10.49 | $10.8473 | $164.91K | +1.27% |
| 2023-01-21 | $10.69 | $11.077 | $10.6246 | $10.7109 | $153.95K | +0.38% |
| 2023-01-20 | $9.867 | $10.778 | $9.524 | $10.6706 | $159.88K | +8.02% |
| 2023-01-19 | $9.664 | $9.991 | $9.614 | $9.8784 | $131.31K | +1.77% |
| 2023-01-18 | $10.578 | $10.854 | $9.61 | $9.7065 | $244.81K | -8.33% |
| 2023-01-17 | $10.463 | $10.806 | $10.30 | $10.5882 | $209.76K | +0.96% |
| 2023-01-16 | $10.554 | $10.976 | $10.165 | $10.4875 | $275.79K | -0.12% |
| 2023-01-15 | $10.503 | $10.819 | $10.082 | $10.4997 | $272.49K | +0.05% |
| 2023-01-14 | $9.91 | $10.669 | $9.447 | $10.4945 | $389.75K | +6.01% |
| 2023-01-13 | $9.253 | $10.013 | $9.029 | $9.90 | $175.86K | +7.10% |
| 2023-01-12 | $8.808 | $9.297 | $8.623 | $9.2434 | $198.95K | +4.84% |
| 2023-01-11 | $8.946 | $8.993 | $8.462 | $8.8166 | $115.37K | -1.42% |
| 2023-01-10 | $8.91 | $9.197 | $8.743 | $8.9434 | $141.09K | +0.18% |
| 2023-01-09 | $8.73 | $9.209 | $8.666 | $8.9272 | $138.63K | +2.20% |
| 2023-01-08 | $8.425 | $8.7353 | $8.27 | $8.7353 | $114.83K | +3.70% |
| 2023-01-07 | $8.495 | $8.739 | $8.385 | $8.4233 | $109.02K | -0.85% |
| 2023-01-06 | $8.721 | $8.829 | $8.315 | $8.4952 | $102.23K | -2.57% |
| 2023-01-05 | $9.013 | $9.249 | $8.7194 | $8.7194 | $84.65K | -3.29% |
| 2023-01-04 | $9.019 | $9.352 | $8.837 | $9.0157 | $97.20K | -0.22% |
| 2023-01-03 | $9.365 | $9.426 | $8.987 | $9.0356 | $70.32K | -3.22% |
| 2023-01-02 | $9.423 | $9.535 | $9.25 | $9.3359 | $95.37K | -0.98% |
| 2023-01-01 | $9.223 | $9.487 | $9.175 | $9.4284 | $108.54K | +2.35% |
Frequently asked questions
What was the Horizen price on January 1, 2023?
ZEN opened 2023-01-01 at $9.223 and closed that day at $9.4284.
What was the highest price of Horizen in 2023?
The highest was $15.6479 on 2023-02-15; the lowest was $5.401 on 2023-06-10.
How much did Horizen change in 2023?
ZEN moved -2.12% in 2023, from $9.223 to $9.0276.
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.