Horizen price history in 2024
In 2024 Horizen (ZEN) went from $9.044 on 2024-01-01 to $28.9241 on 2024-12-31, a change of +219.82%. The highest price was $46.249 on 2024-12-25 and the lowest $5.92 on 2024-06-18. About $217.30M was traded across the year. The best day was 2024-12-20 (+64.23%) and the worst 2024-12-27 (-22.66%).
$9.044Open · 2024-01-01
$28.9241Close · 2024-12-31
$46.249High · 2024-12-25
$5.92Low · 2024-06-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $9.044 | $9.736 | $6.843 | $7.9298 | $29.79M | -12.32% |
| February | $7.9751 | $12.575 | $7.631 | $11.4218 | $26.68M | +43.22% |
| March | $11.5132 | $18.549 | $9.812 | $14.8397 | $27.77M | +28.89% |
| April | $14.851 | $15.541 | $7.162 | $8.23 | $15.60M | -44.58% |
| May | $8.23 | $10.1159 | $7.83 | $9.5699 | $12.19M | +16.28% |
| June | $9.5521 | $9.67 | $5.92 | $6.7253 | $12.00M | -29.59% |
| July | $6.74 | $13.32 | $6.70 | $9.7926 | $21.98M | +45.29% |
| August | $9.8374 | $10.1487 | $7.20 | $7.68 | $18.07M | -21.93% |
| September | $7.31 | $9.1731 | $6.83 | $8.0974 | $8.58M | +10.77% |
| October | $8.1083 | $9.1857 | $7.10 | $7.3876 | $6.29M | -8.89% |
| November | $7.38 | $18.095 | $6.97 | $16.3546 | $11.41M | +121.61% |
| December | $16.325 | $46.249 | $12.169 | $28.9241 | $26.93M | +77.18% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $27.593 | $30.68 | $26.578 | $28.9241 | $377.37K | +5.11% |
| 2024-12-30 | $29.706 | $30.083 | $26.975 | $27.519 | $397.91K | -7.26% |
| 2024-12-29 | $30.75 | $34.509 | $28.962 | $29.6733 | $573.99K | -3.19% |
| 2024-12-28 | $29.16 | $31.472 | $27.40 | $30.6501 | $983.82K | +5.32% |
| 2024-12-27 | $37.581 | $38.548 | $29.1024 | $29.1024 | $1.26M | -22.66% |
| 2024-12-26 | $38.915 | $42.013 | $33.618 | $37.6313 | $901.10K | -3.30% |
| 2024-12-25 | $38.36 | $46.249 | $36.631 | $38.914 | $2.04M | +1.39% |
| 2024-12-24 | $33.829 | $39.587 | $32.971 | $38.3816 | $1.70M | +13.34% |
| 2024-12-23 | $29.061 | $34.718 | $27.403 | $33.8655 | $1.19M | +16.49% |
| 2024-12-22 | $26.986 | $32.012 | $25.392 | $29.0706 | $1.73M | +7.70% |
| 2024-12-21 | $26.142 | $30.00 | $24.331 | $26.9925 | $1.31M | +3.87% |
| 2024-12-20 | $15.86 | $28.50 | $15.67 | $25.9872 | $3.69M | +64.23% |
| 2024-12-19 | $14.498 | $16.797 | $14.238 | $15.8237 | $558.48K | +9.23% |
| 2024-12-18 | $14.539 | $15.56 | $13.513 | $14.4867 | $280.59K | -0.73% |
| 2024-12-17 | $14.54 | $15.40 | $14.061 | $14.5935 | $556.71K | +1.09% |
| 2024-12-16 | $14.7399 | $15.5052 | $14.17 | $14.4355 | $475.41K | -3.62% |
| 2024-12-15 | $14.752 | $15.348 | $14.374 | $14.9774 | $636.39K | +0.10% |
| 2024-12-14 | $15.183 | $15.378 | $14.285 | $14.9617 | $551.72K | +0.47% |
| 2024-12-13 | $15.0188 | $16.6612 | $14.50 | $14.8913 | $374.27K | -2.70% |
| 2024-12-12 | $15.41 | $16.43 | $14.864 | $15.3051 | $540.17K | +2.00% |
| 2024-12-11 | $13.615 | $15.209 | $13.053 | $15.0052 | $232.78K | +10.19% |
| 2024-12-10 | $13.966 | $14.334 | $12.23 | $13.6182 | $244.81K | -2.54% |
| 2024-12-09 | $17.446 | $17.446 | $12.169 | $13.9725 | $527.94K | -19.49% |
| 2024-12-08 | $17.61 | $18.15 | $17.012 | $17.3553 | $606.71K | -1.23% |
| 2024-12-07 | $17.529 | $19.437 | $17.395 | $17.5706 | $300.66K | +0.01% |
| 2024-12-06 | $16.357 | $17.591 | $16.351 | $17.5692 | $498.12K | +7.42% |
| 2024-12-05 | $16.453 | $17.694 | $15.722 | $16.3552 | $1.05M | -0.33% |
| 2024-12-04 | $17.122 | $17.749 | $16.089 | $16.4087 | $1.16M | -4.84% |
| 2024-12-03 | $17.632 | $18.532 | $15.667 | $17.2429 | $1.20M | -1.94% |
| 2024-12-02 | $17.694 | $18.83 | $16.059 | $17.5845 | $572.74K | -0.69% |
| 2024-12-01 | $16.325 | $17.804 | $15.812 | $17.7067 | $408.31K | +8.27% |
| 2024-11-30 | $14.889 | $18.095 | $14.78 | $16.3546 | $458.38K | +9.83% |
| 2024-11-29 | $15.015 | $16.599 | $14.065 | $14.8914 | $374.88K | -1.76% |
| 2024-11-28 | $16.25 | $16.80 | $14.75 | $15.1578 | $771.89K | -6.60% |
| 2024-11-27 | $11.922 | $16.25 | $11.807 | $16.2286 | $597.81K | +35.64% |
| 2024-11-26 | $12.025 | $12.60 | $11.14 | $11.9648 | $226.75K | +0.68% |
| 2024-11-25 | $11.587 | $13.012 | $11.13 | $11.8836 | $665.47K | +2.70% |
| 2024-11-24 | $10.536 | $13.549 | $10.524 | $11.5712 | $816.01K | +6.04% |
| 2024-11-23 | $8.72 | $10.935 | $8.665 | $10.9119 | $771.18K | +27.03% |
| 2024-11-22 | $8.592 | $8.76 | $8.204 | $8.5898 | $139.62K | +0.01% |
| 2024-11-21 | $8.388 | $8.846 | $8.059 | $8.5891 | $199.05K | +2.30% |
| 2024-11-20 | $9.40 | $9.409 | $8.265 | $8.3962 | $119.66K | -10.66% |
| 2024-11-19 | $9.58 | $9.67 | $9.115 | $9.3985 | $87.06K | -2.57% |
| 2024-11-18 | $9.7364 | $10.28 | $9.3959 | $9.6467 | $365.19K | +2.72% |
| 2024-11-17 | $9.60 | $9.71 | $8.92 | $9.3911 | $679.66K | -1.96% |
| 2024-11-16 | $8.92 | $9.74 | $8.72 | $9.5785 | $727.51K | +8.09% |
| 2024-11-15 | $8.79 | $8.99 | $8.38 | $8.8619 | $71.94K | +1.02% |
| 2024-11-14 | $8.96 | $9.3403 | $8.6814 | $8.7725 | $417.88K | -1.88% |
| 2024-11-13 | $9.5164 | $9.6125 | $8.3998 | $8.9402 | $507.35K | -4.57% |
| 2024-11-12 | $9.2832 | $9.7133 | $8.903 | $9.3683 | $494.20K | +0.77% |
| 2024-11-11 | $9.7802 | $10.3702 | $9.2089 | $9.2966 | $382.63K | -2.46% |
| 2024-11-10 | $8.20 | $10.60 | $8.13 | $9.5314 | $792.84K | +16.26% |
| 2024-11-09 | $7.96 | $8.24 | $7.86 | $8.1984 | $135.83K | +3.64% |
| 2024-11-08 | $7.99 | $8.05 | $7.77 | $7.9106 | $219.22K | -1.02% |
| 2024-11-07 | $7.82 | $8.04 | $7.77 | $7.9922 | $68.76K | +2.18% |
| 2024-11-06 | $7.14 | $7.86 | $7.14 | $7.8218 | $108.22K | -0.70% |
| 2024-11-05 | $7.9743 | $8.5505 | $7.8765 | $7.8765 | $446.84K | +3.96% |
| 2024-11-04 | $8.1464 | $8.1782 | $7.5705 | $7.5763 | $256.61K | +5.71% |
| 2024-11-03 | $7.44 | $7.45 | $6.97 | $7.1669 | $68.03K | -3.60% |
| 2024-11-02 | $7.32 | $7.53 | $7.28 | $7.4346 | $369.60K | +1.55% |
| 2024-11-01 | $7.38 | $7.52 | $7.22 | $7.3211 | $72.18K | -0.90% |
| 2024-10-31 | $7.60 | $7.65 | $7.25 | $7.3876 | $68.58K | -2.82% |
| 2024-10-30 | $7.85 | $7.87 | $7.60 | $7.6021 | $70.76K | -3.14% |
| 2024-10-29 | $7.66 | $7.88 | $7.58 | $7.849 | $76.56K | +3.21% |
| 2024-10-28 | $7.49 | $7.75 | $7.34 | $7.6048 | $87.17K | +2.74% |
| 2024-10-27 | $7.31 | $7.52 | $7.27 | $7.4023 | $64.07K | +1.52% |
| 2024-10-26 | $7.36 | $7.42 | $7.10 | $7.2915 | $67.57K | -0.34% |
| 2024-10-25 | $7.80 | $7.84 | $7.10 | $7.3167 | $68.90K | -6.21% |
| 2024-10-24 | $7.70 | $7.83 | $7.61 | $7.8011 | $72.28K | +1.31% |
| 2024-10-23 | $7.93 | $7.94 | $7.48 | $7.70 | $74.29K | -2.82% |
| 2024-10-22 | $7.98 | $8.07 | $7.73 | $7.9238 | $75.26K | -5.02% |
| 2024-10-21 | $8.6388 | $9.1857 | $8.3428 | $8.3428 | $251.95K | -2.32% |
| 2024-10-20 | $8.7792 | $8.8868 | $8.541 | $8.541 | $259.57K | +1.07% |
| 2024-10-19 | $8.6446 | $8.8421 | $8.4507 | $8.4507 | $183.37K | +4.06% |
| 2024-10-18 | $8.04 | $8.18 | $7.96 | $8.1206 | $56.89K | +1.14% |
| 2024-10-17 | $8.15 | $8.26 | $7.84 | $8.0287 | $64.95K | -1.42% |
| 2024-10-16 | $8.28 | $8.60 | $8.13 | $8.1448 | $72.78K | -1.48% |
| 2024-10-15 | $8.36 | $8.51 | $8.08 | $8.267 | $71.00K | -1.22% |
| 2024-10-14 | $8.15 | $8.43 | $8.03 | $8.3694 | $19.25K | +3.36% |
| 2024-10-13 | $8.14 | $8.33 | $7.98 | $8.097 | $5.09K | -0.62% |
| 2024-10-12 | $8.32 | $8.43 | $8.07 | $8.1471 | $36.21K | -2.10% |
| 2024-10-11 | $8.08 | $8.53 | $7.98 | $8.3217 | $50.71K | -5.42% |
| 2024-10-10 | $8.6233 | $8.9557 | $8.4841 | $8.7982 | $596.18K | +3.60% |
| 2024-10-09 | $8.526 | $8.6572 | $8.4508 | $8.4929 | $624.00K | +0.72% |
| 2024-10-08 | $8.5666 | $8.6203 | $8.4045 | $8.432 | $647.82K | +0.33% |
| 2024-10-07 | $8.6171 | $8.692 | $8.4045 | $8.4045 | $741.15K | +5.26% |
| 2024-10-06 | $7.52 | $8.05 | $7.47 | $7.9843 | $14.06K | +5.58% |
| 2024-10-05 | $7.54 | $7.67 | $7.39 | $7.5623 | $12.31K | +1.53% |
| 2024-10-04 | $7.34 | $7.58 | $7.27 | $7.4483 | $21.01K | -5.57% |
| 2024-10-03 | $8.0756 | $8.1374 | $7.888 | $7.888 | $722.77K | +7.81% |
| 2024-10-02 | $7.58 | $7.80 | $7.15 | $7.3166 | $10.85K | -8.28% |
| 2024-10-01 | $8.1083 | $8.1663 | $7.754 | $7.9767 | $1.11M | -1.49% |
| 2024-09-30 | $8.7186 | $8.7284 | $8.007 | $8.0974 | $798.50K | -6.54% |
| 2024-09-29 | $8.9355 | $9.0276 | $8.6629 | $8.6643 | $674.76K | +1.05% |
| 2024-09-28 | $8.77 | $8.86 | $8.44 | $8.5746 | $11.85K | -3.79% |
| 2024-09-27 | $9.0442 | $9.1731 | $8.912 | $8.912 | $760.67K | +3.63% |
| 2024-09-26 | $8.26 | $8.67 | $8.15 | $8.5996 | $59.60K | +4.20% |
| 2024-09-25 | $8.44 | $8.67 | $8.21 | $8.2528 | $10.73K | -2.24% |
| 2024-09-24 | $8.24 | $8.50 | $8.07 | $8.4419 | $18.47K | +2.55% |
| 2024-09-23 | $8.07 | $8.37 | $7.91 | $8.2324 | $31.53K | +2.54% |
| 2024-09-22 | $8.37 | $8.41 | $7.88 | $8.0286 | $8.58K | -5.80% |
| 2024-09-21 | $8.6529 | $8.6625 | $8.5131 | $8.5231 | $538.83K | +3.50% |
| 2024-09-20 | $8.34 | $8.53 | $8.06 | $8.2351 | $13.16K | -1.21% |
| 2024-09-19 | $8.09 | $8.45 | $8.09 | $8.3357 | $35.50K | -2.44% |
| 2024-09-18 | $8.3364 | $8.6867 | $8.3133 | $8.5444 | $876.38K | +3.31% |
| 2024-09-17 | $8.3098 | $8.3865 | $8.2529 | $8.271 | $733.50K | +8.50% |
| 2024-09-16 | $7.83 | $7.91 | $7.59 | $7.6227 | $12.27K | -6.81% |
| 2024-09-15 | $8.5446 | $8.5739 | $8.1798 | $8.1798 | $681.19K | +0.88% |
| 2024-09-14 | $8.16 | $8.29 | $8.05 | $8.1082 | $7.14K | -0.66% |
| 2024-09-13 | $8.12 | $8.24 | $7.95 | $8.162 | $17.10K | +0.60% |
| 2024-09-12 | $7.79 | $8.12 | $7.76 | $8.1131 | $11.58K | +4.24% |
| 2024-09-11 | $8.11 | $8.11 | $7.62 | $7.7828 | $10.24K | -5.89% |
| 2024-09-10 | $8.618 | $8.6611 | $8.1893 | $8.27 | $774.93K | +0.47% |
| 2024-09-09 | $8.18 | $8.33 | $8.03 | $8.231 | $12.79K | -4.50% |
| 2024-09-08 | $8.6199 | $8.7069 | $8.5727 | $8.6186 | $725.90K | +7.72% |
| 2024-09-07 | $7.79 | $8.18 | $7.72 | $8.0006 | $43.87K | +2.63% |
| 2024-09-06 | $7.28 | $7.92 | $7.19 | $7.7953 | $42.27K | -4.39% |
| 2024-09-05 | $8.279 | $8.3738 | $8.153 | $8.153 | $863.38K | +12.01% |
| 2024-09-04 | $7.16 | $7.51 | $6.83 | $7.279 | $9.87K | +1.08% |
| 2024-09-03 | $7.36 | $7.54 | $7.15 | $7.2012 | $21.20K | -9.64% |
| 2024-09-02 | $8.4393 | $9.01 | $7.9692 | $7.9692 | $737.01K | +12.58% |
| 2024-09-01 | $7.31 | $7.41 | $7.04 | $7.0786 | $35.77K | -7.83% |
| 2024-08-31 | $7.8304 | $7.9701 | $7.68 | $7.68 | $529.54K | +1.99% |
| 2024-08-30 | $7.52 | $7.63 | $7.20 | $7.5305 | $32.58K | -1.66% |
| 2024-08-29 | $7.9497 | $8.0319 | $7.6574 | $7.6574 | $938.68K | +3.26% |
| 2024-08-28 | $7.70 | $7.78 | $7.21 | $7.416 | $37.07K | -5.39% |
| 2024-08-27 | $8.2473 | $8.2788 | $7.7949 | $7.8384 | $1.06M | -4.11% |
| 2024-08-26 | $8.6713 | $8.7114 | $8.1412 | $8.1742 | $938.34K | -5.88% |
| 2024-08-25 | $8.9046 | $8.9747 | $8.6597 | $8.6851 | $828.47K | -2.84% |
| 2024-08-24 | $9.1024 | $9.3218 | $8.8186 | $8.9392 | $870.78K | +2.84% |
| 2024-08-23 | $8.17 | $8.79 | $8.16 | $8.6919 | $80.24K | +6.49% |
| 2024-08-22 | $7.86 | $8.25 | $7.75 | $8.1618 | $40.51K | -3.26% |
| 2024-08-21 | $8.261 | $8.7565 | $8.2443 | $8.437 | $838.33K | +9.58% |
| 2024-08-20 | $7.83 | $7.99 | $7.56 | $7.6995 | $54.64K | -1.67% |
| 2024-08-19 | $7.74 | $7.95 | $7.63 | $7.83 | $35.02K | +1.20% |
| 2024-08-18 | $7.83 | $7.94 | $7.70 | $7.7371 | $35.74K | -4.32% |
| 2024-08-17 | $8.1338 | $8.1799 | $8.0352 | $8.0864 | $777.66K | +0.36% |
| 2024-08-16 | $7.872 | $8.3361 | $7.8403 | $8.0573 | $923.76K | +5.74% |
| 2024-08-15 | $8.32 | $8.39 | $7.48 | $7.62 | $85.62K | -6.47% |
| 2024-08-14 | $8.5609 | $8.6011 | $8.0709 | $8.1475 | $1.10M | -5.11% |
| 2024-08-13 | $8.3337 | $8.757 | $8.2962 | $8.5865 | $1.04M | +2.50% |
| 2024-08-12 | $8.6728 | $8.7559 | $8.2758 | $8.3775 | $1.19M | +0.75% |
| 2024-08-11 | $8.72 | $8.80 | $8.30 | $8.3152 | $35.34K | -5.60% |
| 2024-08-10 | $9.1529 | $9.1895 | $8.764 | $8.809 | $894.59K | +3.07% |
| 2024-08-09 | $8.30 | $8.82 | $8.21 | $8.5464 | $37.18K | +2.98% |
| 2024-08-08 | $7.67 | $8.34 | $7.54 | $8.2988 | $52.75K | +1.84% |
| 2024-08-07 | $7.7902 | $8.4285 | $7.6295 | $8.1486 | $740.28K | +4.54% |
| 2024-08-06 | $7.9992 | $8.1744 | $7.6725 | $7.795 | $1.32M | -1.90% |
| 2024-08-05 | $7.9037 | $8.3197 | $7.5742 | $7.9461 | $2.01M | -4.93% |
| 2024-08-04 | $8.41 | $9.11 | $7.98 | $8.3586 | $94.53K | -0.54% |
| 2024-08-03 | $9.69 | $9.72 | $8.34 | $8.4036 | $56.82K | -13.26% |
| 2024-08-02 | $9.68 | $10.12 | $9.43 | $9.6881 | $73.82K | -1.14% |
| 2024-08-01 | $9.8374 | $10.1487 | $9.2471 | $9.7999 | $1.31M | +0.08% |
| 2024-07-31 | $9.6188 | $10.1936 | $9.4606 | $9.7926 | $1.24M | +1.63% |
| 2024-07-30 | $10.5125 | $10.5773 | $9.6085 | $9.6359 | $1.10M | -9.05% |
| 2024-07-29 | $10.9735 | $11.1523 | $10.5109 | $10.5942 | $1.27M | -3.52% |
| 2024-07-28 | $11.1844 | $11.3868 | $10.6857 | $10.9807 | $1.05M | +1.87% |
| 2024-07-27 | $11.25 | $11.26 | $10.57 | $10.7795 | $42.58K | -4.35% |
| 2024-07-26 | $11.44 | $11.79 | $10.85 | $11.2698 | $44.11K | -1.53% |
| 2024-07-25 | $11.48 | $11.77 | $10.48 | $11.4451 | $52.61K | -0.20% |
| 2024-07-24 | $11.5111 | $12.0084 | $11.1236 | $11.4675 | $1.26M | -0.11% |
| 2024-07-23 | $11.488 | $11.5748 | $11.1526 | $11.4798 | $1.28M | -0.58% |
| 2024-07-22 | $11.7839 | $12.0701 | $11.2971 | $11.5471 | $1.20M | -2.67% |
| 2024-07-21 | $12.2961 | $12.6731 | $11.536 | $11.8643 | $1.22M | -7.80% |
| 2024-07-20 | $12.31 | $13.32 | $12.22 | $12.868 | $86.96K | +4.48% |
| 2024-07-19 | $12.37 | $12.65 | $11.87 | $12.3164 | $47.09K | -1.24% |
| 2024-07-18 | $11.6843 | $12.6346 | $11.555 | $12.4705 | $1.25M | +6.82% |
| 2024-07-17 | $11.4907 | $12.4276 | $11.3635 | $11.6741 | $1.48M | +0.90% |
| 2024-07-16 | $11.9131 | $12.2958 | $11.4236 | $11.5705 | $1.58M | -3.26% |
| 2024-07-15 | $11.9769 | $12.8744 | $11.567 | $11.9609 | $1.75M | +4.28% |
| 2024-07-14 | $11.13 | $11.98 | $10.93 | $11.47 | $141.72K | +3.12% |
| 2024-07-13 | $9.03 | $12.15 | $8.95 | $11.1233 | $262.27K | +23.12% |
| 2024-07-12 | $10.71 | $10.79 | $8.63 | $9.0345 | $101.64K | -15.52% |
| 2024-07-11 | $10.82 | $10.96 | $10.47 | $10.6947 | $61.21K | +0.01% |
| 2024-07-10 | $10.7137 | $11.0322 | $10.4739 | $10.6933 | $1.25M | -0.52% |
| 2024-07-09 | $10.4247 | $11.6187 | $10.3168 | $10.7496 | $1.25M | +18.09% |
| 2024-07-08 | $8.33 | $9.17 | $8.04 | $9.1026 | $92.13K | +9.36% |
| 2024-07-07 | $9.54 | $10.48 | $8.30 | $8.3235 | $158.86K | -12.44% |
| 2024-07-06 | $9.7509 | $10.6293 | $9.2995 | $9.5062 | $1.04M | -1.86% |
| 2024-07-05 | $10.1826 | $10.3134 | $9.4425 | $9.6862 | $1.34M | +21.49% |
| 2024-07-04 | $8.09 | $8.72 | $7.72 | $7.9728 | $66.51K | -1.27% |
| 2024-07-03 | $7.66 | $8.34 | $7.66 | $8.0756 | $98.37K | +5.43% |
| 2024-07-02 | $7.17 | $7.78 | $7.01 | $7.66 | $51.75K | +6.79% |
| 2024-07-01 | $6.74 | $8.00 | $6.70 | $7.1728 | $104.96K | +6.65% |
| 2024-06-30 | $6.40 | $6.75 | $6.34 | $6.7253 | $34.86K | +4.99% |
| 2024-06-29 | $6.58 | $6.68 | $6.38 | $6.4054 | $41.40K | -2.63% |
| 2024-06-28 | $6.70 | $6.83 | $6.57 | $6.5783 | $39.65K | -1.68% |
| 2024-06-27 | $6.55 | $6.74 | $6.40 | $6.6903 | $39.84K | +2.12% |
| 2024-06-26 | $6.66 | $6.77 | $6.42 | $6.5515 | $30.86K | -1.53% |
| 2024-06-25 | $6.47 | $6.71 | $6.43 | $6.6531 | $36.67K | +2.86% |
| 2024-06-24 | $6.37 | $6.50 | $6.08 | $6.468 | $35.42K | +1.64% |
| 2024-06-23 | $6.44 | $6.68 | $6.29 | $6.3636 | $35.55K | -1.19% |
| 2024-06-22 | $6.61 | $6.62 | $6.40 | $6.44 | $29.70K | -2.55% |
| 2024-06-21 | $6.62 | $6.81 | $6.52 | $6.6084 | $42.58K | -0.11% |
| 2024-06-20 | $6.51 | $6.85 | $6.46 | $6.6157 | $32.63K | +1.74% |
| 2024-06-19 | $6.30 | $6.61 | $6.23 | $6.5027 | $45.42K | +3.45% |
| 2024-06-18 | $6.86 | $6.89 | $5.92 | $6.2856 | $50.39K | -8.35% |
| 2024-06-17 | $7.32 | $7.38 | $6.75 | $6.8581 | $32.52K | -7.88% |
| 2024-06-16 | $8.6258 | $8.742 | $7.4022 | $7.4451 | $1.05M | +2.90% |
| 2024-06-15 | $7.27 | $7.38 | $7.19 | $7.2354 | $57.29K | -0.45% |
| 2024-06-14 | $7.33 | $7.55 | $7.08 | $7.2683 | $30.38K | -2.32% |
| 2024-06-13 | $7.5158 | $8.0805 | $7.2778 | $7.4406 | $1.76M | -5.46% |
| 2024-06-12 | $7.59 | $7.99 | $7.39 | $7.8703 | $66.14K | +3.75% |
| 2024-06-11 | $7.90 | $7.99 | $7.37 | $7.5857 | $46.61K | -4.53% |
| 2024-06-10 | $8.4814 | $8.6215 | $7.8888 | $7.9456 | $1.27M | +1.17% |
| 2024-06-09 | $7.87 | $8.03 | $7.70 | $7.8534 | $52.47K | -0.07% |
| 2024-06-08 | $8.46 | $8.55 | $7.80 | $7.8592 | $36.45K | -7.19% |
| 2024-06-07 | $9.30 | $9.57 | $7.50 | $8.4682 | $59.97K | -10.74% |
| 2024-06-06 | $9.2707 | $9.5949 | $9.1356 | $9.4867 | $1.19M | +1.85% |
| 2024-06-05 | $9.4823 | $9.4947 | $9.1982 | $9.3141 | $1.27M | -1.80% |
| 2024-06-04 | $9.3941 | $9.67 | $9.3076 | $9.4848 | $1.32M | +1.48% |
| 2024-06-03 | $9.3921 | $9.4247 | $9.0778 | $9.3463 | $1.22M | +0.02% |
| 2024-06-02 | $9.3755 | $9.4645 | $9.0392 | $9.3441 | $1.15M | -0.55% |
| 2024-06-01 | $9.5521 | $9.6476 | $9.2658 | $9.3961 | $891.78K | -1.82% |
| 2024-05-31 | $9.5251 | $9.7531 | $9.4271 | $9.5699 | $1.10M | +0.45% |
| 2024-05-30 | $9.7325 | $9.7661 | $9.3798 | $9.5275 | $1.19M | -1.85% |
| 2024-05-29 | $9.7867 | $9.9133 | $9.2184 | $9.7069 | $1.16M | -0.75% |
| 2024-05-28 | $9.7464 | $10.1159 | $9.6455 | $9.78 | $1.18M | +0.30% |
| 2024-05-27 | $9.8594 | $9.9948 | $9.5417 | $9.7509 | $1.26M | +4.10% |
| 2024-05-26 | $9.52 | $9.57 | $9.28 | $9.3672 | $29.10K | -2.21% |
| 2024-05-25 | $9.5999 | $9.7326 | $9.5524 | $9.5784 | $982.62K | +0.08% |
| 2024-05-24 | $9.5045 | $9.8115 | $9.4371 | $9.5707 | $1.11M | +0.48% |
| 2024-05-23 | $9.558 | $9.9139 | $9.1863 | $9.525 | $1.62M | -0.04% |
| 2024-05-22 | $9.5301 | $9.809 | $9.2754 | $9.5288 | $1.30M | +7.20% |
| 2024-05-21 | $9.04 | $9.23 | $8.78 | $8.8888 | $121.96K | -1.82% |
| 2024-05-20 | $8.22 | $9.09 | $8.07 | $9.0534 | $70.09K | +10.18% |
| 2024-05-19 | $8.55 | $8.58 | $8.11 | $8.2168 | $116.25K | -3.85% |
| 2024-05-18 | $8.67 | $8.69 | $8.42 | $8.5454 | $32.34K | -1.46% |
| 2024-05-17 | $8.35 | $8.75 | $8.23 | $8.6725 | $44.06K | +3.86% |
| 2024-05-16 | $8.52 | $8.67 | $8.06 | $8.35 | $73.95K | -1.95% |
| 2024-05-15 | $8.11 | $8.65 | $8.06 | $8.5158 | $71.21K | +4.87% |
| 2024-05-14 | $8.27 | $8.49 | $8.06 | $8.1207 | $87.49K | -1.90% |
| 2024-05-13 | $8.13 | $8.64 | $7.84 | $8.2778 | $46.69K | +1.78% |
| 2024-05-12 | $8.42 | $8.50 | $8.09 | $8.1332 | $53.09K | -3.34% |
| 2024-05-11 | $8.60 | $8.75 | $8.37 | $8.414 | $30.20K | -2.16% |
| 2024-05-10 | $9.15 | $9.32 | $8.49 | $8.60 | $36.43K | -5.98% |
| 2024-05-09 | $8.90 | $9.23 | $8.64 | $9.1474 | $43.28K | +2.90% |
| 2024-05-08 | $8.80 | $8.98 | $8.63 | $8.8894 | $30.00K | +0.99% |
| 2024-05-07 | $8.94 | $9.11 | $8.71 | $8.8019 | $45.25K | -1.58% |
| 2024-05-06 | $9.03 | $9.32 | $8.86 | $8.9437 | $53.35K | -0.98% |
| 2024-05-05 | $8.78 | $9.17 | $8.60 | $9.0323 | $34.24K | +2.92% |
| 2024-05-04 | $8.78 | $8.97 | $8.70 | $8.7763 | $40.13K | -0.04% |
| 2024-05-03 | $8.68 | $8.89 | $8.50 | $8.78 | $33.94K | +1.10% |
| 2024-05-02 | $8.42 | $8.81 | $8.13 | $8.6843 | $38.44K | +3.10% |
| 2024-05-01 | $8.23 | $8.48 | $7.83 | $8.4235 | $154.85K | +2.35% |
| 2024-04-30 | $8.67 | $8.80 | $7.98 | $8.23 | $162.00K | -4.04% |
| 2024-04-29 | $8.8098 | $9.0668 | $8.5172 | $8.5765 | $1.28M | -2.44% |
| 2024-04-28 | $9.275 | $9.4197 | $8.7016 | $8.7914 | $1.04M | -1.55% |
| 2024-04-27 | $8.73 | $8.96 | $8.49 | $8.93 | $60.64K | +2.32% |
| 2024-04-26 | $9.00 | $9.07 | $8.63 | $8.7278 | $35.58K | -5.16% |
| 2024-04-25 | $9.3345 | $9.8272 | $9.1471 | $9.203 | $1.26M | +2.79% |
| 2024-04-24 | $9.42 | $9.65 | $8.84 | $8.9532 | $45.19K | -4.29% |
| 2024-04-23 | $10.1968 | $14.8737 | $9.2508 | $9.3547 | $1.14M | -0.51% |
| 2024-04-22 | $9.16 | $9.50 | $9.09 | $9.4025 | $42.83K | +2.70% |
| 2024-04-21 | $9.38 | $9.38 | $8.94 | $9.1557 | $31.74K | -2.20% |
| 2024-04-20 | $8.67 | $9.43 | $8.58 | $9.3619 | $55.80K | +7.92% |
| 2024-04-19 | $8.57 | $8.90 | $7.95 | $8.6745 | $48.64K | +1.30% |
| 2024-04-18 | $8.34 | $8.67 | $8.18 | $8.5628 | $36.41K | +2.65% |
| 2024-04-17 | $8.48 | $8.63 | $8.03 | $8.342 | $68.33K | -1.55% |
| 2024-04-16 | $8.61 | $8.68 | $8.21 | $8.4734 | $63.17K | -1.49% |
| 2024-04-15 | $8.80 | $9.16 | $8.17 | $8.602 | $61.63K | -2.24% |
| 2024-04-14 | $8.167 | $8.929 | $7.884 | $8.7987 | $96.39K | +7.65% |
| 2024-04-13 | $8.855 | $9.07 | $7.162 | $8.1735 | $251.32K | -7.48% |
| 2024-04-12 | $11.253 | $11.401 | $7.47 | $8.8346 | $399.09K | -21.40% |
| 2024-04-11 | $11.531 | $11.669 | $11.163 | $11.2394 | $67.89K | -2.51% |
| 2024-04-10 | $11.662 | $11.733 | $10.883 | $11.5292 | $157.28K | -2.32% |
| 2024-04-09 | $11.6488 | $12.9999 | $11.2908 | $11.8034 | $1.30M | -3.36% |
| 2024-04-08 | $13.044 | $13.044 | $11.755 | $12.2139 | $144.57K | -7.74% |
| 2024-04-07 | $12.9677 | $13.7727 | $12.0584 | $13.239 | $1.12M | +2.54% |
| 2024-04-06 | $12.7532 | $13.015 | $12.7039 | $12.9113 | $958.12K | +1.49% |
| 2024-04-05 | $12.7369 | $12.9518 | $12.4707 | $12.7215 | $1.20M | -0.52% |
| 2024-04-04 | $13.142 | $14.1691 | $12.1041 | $12.788 | $1.33M | -1.86% |
| 2024-04-03 | $12.871 | $13.2594 | $12.431 | $13.0301 | $1.30M | +1.61% |
| 2024-04-02 | $12.828 | $14.1474 | $12.7419 | $12.8237 | $1.59M | -9.30% |
| 2024-04-01 | $14.851 | $15.541 | $13.366 | $14.1387 | $241.38K | -4.72% |
| 2024-03-31 | $14.458 | $15.215 | $14.367 | $14.8397 | $176.11K | +2.76% |
| 2024-03-30 | $14.852 | $15.411 | $14.217 | $14.4412 | $223.35K | -2.13% |
| 2024-03-29 | $14.4999 | $16.2389 | $14.4208 | $14.7549 | $1.46M | +7.31% |
| 2024-03-28 | $14.049 | $14.382 | $13.595 | $13.7496 | $221.39K | -0.81% |
| 2024-03-27 | $13.956 | $14.5335 | $13.6093 | $13.8624 | $1.57M | -1.47% |
| 2024-03-26 | $14.1703 | $14.4498 | $13.5648 | $14.0686 | $1.57M | -1.21% |
| 2024-03-25 | $14.4175 | $14.8801 | $13.8631 | $14.241 | $1.52M | +3.41% |
| 2024-03-24 | $13.329 | $13.958 | $13.214 | $13.7712 | $53.06K | +3.23% |
| 2024-03-23 | $13.274 | $13.825 | $13.124 | $13.3407 | $141.68K | -2.87% |
| 2024-03-22 | $13.2691 | $14.2194 | $12.9592 | $13.7353 | $1.53M | -1.07% |
| 2024-03-21 | $13.884 | $14.096 | $13.37 | $13.8842 | $164.56K | -0.51% |
| 2024-03-20 | $12.632 | $14.1548 | $12.1503 | $13.9556 | $1.93M | +11.31% |
| 2024-03-19 | $13.0695 | $13.9552 | $12.0273 | $12.5376 | $1.94M | -8.92% |
| 2024-03-18 | $15.277 | $15.525 | $13.543 | $13.7659 | $225.40K | -9.85% |
| 2024-03-17 | $14.128 | $15.835 | $13.50 | $15.2708 | $115.21K | +8.26% |
| 2024-03-16 | $16.239 | $17.133 | $13.855 | $14.1063 | $257.76K | -13.00% |
| 2024-03-15 | $17.123 | $17.268 | $14.96 | $16.2136 | $274.96K | -5.09% |
| 2024-03-14 | $17.286 | $17.47 | $16.006 | $17.0834 | $224.38K | -0.97% |
| 2024-03-13 | $15.393 | $18.549 | $15.261 | $17.2502 | $860.22K | +11.77% |
| 2024-03-12 | $13.548 | $15.524 | $13.094 | $15.4339 | $355.38K | +13.85% |
| 2024-03-11 | $12.609 | $13.836 | $11.675 | $13.5563 | $412.88K | +7.59% |
| 2024-03-10 | $12.904 | $13.008 | $12.115 | $12.5997 | $208.32K | -2.14% |
| 2024-03-09 | $13.162 | $13.784 | $12.804 | $12.8759 | $168.81K | -2.08% |
| 2024-03-08 | $11.7654 | $13.8808 | $11.4604 | $13.1492 | $2.31M | +6.10% |
| 2024-03-07 | $11.889 | $12.438 | $11.732 | $12.3929 | $296.42K | +2.40% |
| 2024-03-06 | $11.5731 | $12.3146 | $11.4949 | $12.1027 | $2.02M | +9.17% |
| 2024-03-05 | $12.098 | $12.555 | $9.812 | $11.0857 | $477.17K | -8.90% |
| 2024-03-04 | $12.3773 | $12.5388 | $11.6013 | $12.1681 | $2.09M | -1.02% |
| 2024-03-03 | $12.1977 | $13.30 | $12.0571 | $12.294 | $1.86M | +0.24% |
| 2024-03-02 | $11.9345 | $12.9047 | $11.5778 | $12.2647 | $1.54M | +3.19% |
| 2024-03-01 | $11.5132 | $12.4457 | $11.4856 | $11.8858 | $1.59M | +4.06% |
| 2024-02-29 | $11.6374 | $11.8262 | $10.9301 | $11.4218 | $2.06M | -1.19% |
| 2024-02-28 | $11.2229 | $12.3511 | $10.2941 | $11.5593 | $2.34M | +3.10% |
| 2024-02-27 | $10.5795 | $11.4356 | $10.4411 | $11.2121 | $1.43M | +5.30% |
| 2024-02-26 | $10.7031 | $10.9846 | $10.5402 | $10.6477 | $1.52M | +2.60% |
| 2024-02-25 | $10.176 | $10.759 | $10.139 | $10.3776 | $122.97K | +0.73% |
| 2024-02-24 | $10.2116 | $10.9466 | $10.1055 | $10.3027 | $777.89K | +1.08% |
| 2024-02-23 | $10.1277 | $10.4157 | $9.9039 | $10.1925 | $1.09M | +0.37% |
| 2024-02-22 | $10.4915 | $10.5884 | $9.9187 | $10.1551 | $1.11M | +1.26% |
| 2024-02-21 | $10.14 | $10.302 | $9.645 | $10.0283 | $85.75K | -0.10% |
| 2024-02-20 | $9.9783 | $10.3172 | $9.6373 | $10.0384 | $1.40M | -7.22% |
| 2024-02-19 | $11.185 | $12.001 | $10.604 | $10.8199 | $151.60K | -1.56% |
| 2024-02-18 | $11.2883 | $12.0392 | $10.6572 | $10.9916 | $1.30M | -9.89% |
| 2024-02-17 | $8.492 | $12.575 | $8.365 | $12.1983 | $848.95K | +43.77% |
| 2024-02-16 | $8.478 | $8.991 | $8.339 | $8.4848 | $209.21K | -1.98% |
| 2024-02-15 | $8.4182 | $8.98 | $8.3403 | $8.6558 | $1.14M | +6.00% |
| 2024-02-14 | $7.91 | $8.229 | $7.806 | $8.1657 | $57.40K | +1.46% |
| 2024-02-13 | $7.8443 | $8.2164 | $7.8014 | $8.0481 | $1.09M | +2.12% |
| 2024-02-12 | $7.7985 | $8.1048 | $7.7238 | $7.8809 | $1.24M | +0.85% |
| 2024-02-11 | $7.9425 | $8.0018 | $7.7027 | $7.8146 | $815.64K | -1.84% |
| 2024-02-10 | $7.955 | $8.1452 | $7.8849 | $7.9609 | $660.15K | -0.15% |
| 2024-02-09 | $8.0907 | $8.1734 | $7.8121 | $7.9725 | $1.11M | -1.68% |
| 2024-02-08 | $8.4079 | $8.5683 | $7.9727 | $8.1085 | $986.69K | -3.50% |
| 2024-02-07 | $8.3632 | $8.5428 | $8.2191 | $8.4024 | $869.70K | +1.16% |
| 2024-02-06 | $8.6217 | $8.742 | $8.1591 | $8.3064 | $848.53K | +6.26% |
| 2024-02-05 | $7.753 | $7.98 | $7.631 | $7.8174 | $37.75K | +0.21% |
| 2024-02-04 | $7.8328 | $8.0044 | $7.6419 | $7.8011 | $637.29K | -0.72% |
| 2024-02-03 | $7.9361 | $8.0351 | $7.7304 | $7.8574 | $621.82K | -1.10% |
| 2024-02-02 | $7.9971 | $8.0577 | $7.8564 | $7.9444 | $987.82K | -0.59% |
| 2024-02-01 | $7.9751 | $8.0865 | $7.7924 | $7.9914 | $1.13M | +0.78% |
| 2024-01-31 | $7.8973 | $8.0146 | $7.7137 | $7.9298 | $1.24M | +0.32% |
| 2024-01-30 | $8.0829 | $8.2493 | $7.7673 | $7.9046 | $1.09M | -2.22% |
| 2024-01-29 | $8.0207 | $8.1864 | $7.9545 | $8.0842 | $1.10M | +1.09% |
| 2024-01-28 | $7.9173 | $8.0821 | $7.8002 | $7.9972 | $1.01M | +0.69% |
| 2024-01-27 | $7.9966 | $8.2535 | $7.8691 | $7.9428 | $826.50K | -0.65% |
| 2024-01-26 | $7.9587 | $8.3539 | $7.9236 | $7.995 | $1.14M | +4.11% |
| 2024-01-25 | $7.675 | $7.745 | $7.481 | $7.6791 | $31.67K | +1.39% |
| 2024-01-24 | $7.7419 | $7.791 | $7.512 | $7.5741 | $1.12M | -1.79% |
| 2024-01-23 | $7.3925 | $7.8185 | $7.3113 | $7.7122 | $1.40M | +3.47% |
| 2024-01-22 | $7.8661 | $7.9413 | $7.1757 | $7.4536 | $1.43M | -9.95% |
| 2024-01-21 | $8.424 | $8.547 | $8.268 | $8.2769 | $47.59K | -1.53% |
| 2024-01-20 | $8.3011 | $8.6951 | $8.2121 | $8.4058 | $1.35M | +0.94% |
| 2024-01-19 | $8.2103 | $8.5901 | $7.8701 | $8.3277 | $1.64M | +0.74% |
| 2024-01-18 | $8.564 | $8.6207 | $8.0976 | $8.2668 | $1.84M | -3.62% |
| 2024-01-17 | $8.6783 | $8.7829 | $8.357 | $8.577 | $1.61M | -0.89% |
| 2024-01-16 | $8.7724 | $8.8796 | $8.60 | $8.6544 | $1.68M | -1.54% |
| 2024-01-15 | $8.8651 | $9.0471 | $8.60 | $8.7898 | $1.62M | -0.99% |
| 2024-01-14 | $9.4031 | $9.4299 | $8.7393 | $8.8777 | $1.61M | -5.13% |
| 2024-01-13 | $9.0353 | $9.5726 | $8.8914 | $9.358 | $1.67M | +3.11% |
| 2024-01-12 | $9.6244 | $9.7229 | $8.8421 | $9.0758 | $2.29M | +8.01% |
| 2024-01-11 | $8.045 | $8.729 | $7.91 | $8.4029 | $133.19K | +4.56% |
| 2024-01-10 | $7.11 | $8.286 | $7.024 | $8.0367 | $249.88K | +13.60% |
| 2024-01-09 | $7.587 | $7.592 | $6.843 | $7.0743 | $57.92K | -6.16% |
| 2024-01-08 | $7.5859 | $8.2948 | $7.367 | $7.5386 | $1.48M | +0.39% |
| 2024-01-07 | $7.8903 | $8.027 | $7.0574 | $7.5095 | $1.45M | -0.51% |
| 2024-01-06 | $7.857 | $7.875 | $7.192 | $7.5482 | $109.24K | -3.78% |
| 2024-01-05 | $7.685 | $8.023 | $7.368 | $7.8451 | $129.42K | +2.10% |
| 2024-01-04 | $8.012 | $8.277 | $7.507 | $7.684 | $94.33K | -3.66% |
| 2024-01-03 | $9.237 | $9.518 | $6.854 | $7.976 | $123.81K | -13.81% |
| 2024-01-02 | $9.293 | $9.736 | $9.071 | $9.2541 | $133.39K | -0.28% |
| 2024-01-01 | $9.044 | $9.336 | $8.707 | $9.28 | $78.23K | +2.80% |
Frequently asked questions
What was the Horizen price on January 1, 2024?
ZEN opened 2024-01-01 at $9.044 and closed that day at $9.28.
What was the highest price of Horizen in 2024?
The highest was $46.249 on 2024-12-25; the lowest was $5.92 on 2024-06-18.
How much did Horizen change in 2024?
ZEN moved +219.82% in 2024, from $9.044 to $28.9241.
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.