Horizen price history in 2025
In 2025 Horizen (ZEN) went from $29.015 on 2025-01-01 to $9.1656 on 2025-12-31, a change of -68.41%. The highest price was $32.694 on 2025-01-15 and the lowest $6.2007 on 2025-09-25. About $2.48B was traded across the year. The best day was 2025-11-01 (+37.65%) and the worst 2025-11-08 (-25.94%).
$29.015Open · 2025-01-01
$9.1656Close · 2025-12-31
$32.694High · 2025-01-15
$6.2007Low · 2025-09-25
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $29.015 | $32.694 | $16.8625 | $19.2486 | $27.92M | -33.66% |
| February | $19.246 | $19.639 | $10.113 | $13.5916 | $249.59M | -29.38% |
| March | $13.589 | $14.617 | $7.508 | $8.948 | $181.65M | -34.15% |
| April | $9.2466 | $10.2014 | $6.425 | $9.0025 | $198.12M | -2.64% |
| May | $9.0248 | $12.2638 | $7.8541 | $9.6664 | $124.59M | +7.11% |
| June | $8.77 | $12.333 | $6.5551 | $7.2655 | $105.70M | -17.15% |
| July | $6.9849 | $10.291 | $6.8722 | $7.8597 | $111.09M | +12.52% |
| August | $7.8188 | $8.9211 | $6.9146 | $7.0554 | $130.33M | -9.76% |
| September | $6.9848 | $8.1413 | $6.2007 | $8.1413 | $105.09M | +16.56% |
| October | $7.736 | $17.00 | $7.69 | $14.5754 | $356.64M | +88.41% |
| November | $14.563 | $25.826 | $9.3349 | $9.7879 | $708.35M | -32.79% |
| December | $10.338 | $10.6749 | $7.123 | $9.1656 | $182.81M | -11.34% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $9.124 | $9.384 | $8.62 | $9.1656 | $2.38M | +2.01% |
| 2025-12-30 | $9.3485 | $9.40 | $8.8995 | $8.9853 | $6.89M | -3.55% |
| 2025-12-29 | $9.0695 | $9.5379 | $8.9462 | $9.3164 | $8.46M | +2.34% |
| 2025-12-28 | $9.577 | $9.6454 | $8.926 | $9.1032 | $9.77M | -3.15% |
| 2025-12-27 | $9.363 | $9.7337 | $8.8134 | $9.3989 | $14.73M | +18.74% |
| 2025-12-26 | $7.75 | $8.07 | $7.726 | $7.9158 | $925.83K | +1.09% |
| 2025-12-25 | $7.885 | $8.071 | $7.7176 | $7.8307 | $3.08M | -0.55% |
| 2025-12-24 | $7.5978 | $8.073 | $7.59 | $7.8742 | $3.56M | +3.13% |
| 2025-12-23 | $7.5913 | $7.8273 | $7.4304 | $7.6349 | $3.13M | -0.49% |
| 2025-12-22 | $7.8586 | $7.9694 | $7.523 | $7.6722 | $3.92M | -2.81% |
| 2025-12-21 | $7.8373 | $8.10 | $7.6735 | $7.8937 | $6.34M | +0.69% |
| 2025-12-20 | $7.98 | $8.243 | $7.6523 | $7.8392 | $6.13M | -1.72% |
| 2025-12-19 | $7.734 | $8.353 | $7.73 | $7.9767 | $6.66M | +9.48% |
| 2025-12-18 | $7.41 | $7.672 | $7.123 | $7.2857 | $1.58M | -1.67% |
| 2025-12-17 | $8.016 | $8.203 | $7.296 | $7.4096 | $1.60M | -4.11% |
| 2025-12-16 | $8.0892 | $8.1871 | $7.6487 | $7.7272 | $2.09M | -4.05% |
| 2025-12-15 | $8.1521 | $8.18 | $7.78 | $8.0534 | $4.47M | -1.10% |
| 2025-12-14 | $8.3886 | $8.45 | $8.07 | $8.1429 | $4.94M | -2.96% |
| 2025-12-13 | $8.6135 | $8.8817 | $8.3562 | $8.3915 | $3.24M | -2.63% |
| 2025-12-12 | $9.1451 | $9.1734 | $8.5275 | $8.6181 | $4.29M | -5.81% |
| 2025-12-11 | $9.1902 | $9.40 | $8.874 | $9.1496 | $9.18M | -0.72% |
| 2025-12-10 | $9.46 | $9.75 | $8.89 | $9.216 | $11.57M | -2.43% |
| 2025-12-09 | $10.3055 | $10.6749 | $9.3786 | $9.4457 | $10.19M | +6.04% |
| 2025-12-08 | $8.316 | $9.252 | $8.266 | $8.908 | $4.25M | +7.17% |
| 2025-12-07 | $8.516 | $8.599 | $8.017 | $8.3124 | $1.91M | -1.53% |
| 2025-12-06 | $8.50 | $8.6019 | $8.2214 | $8.4412 | $4.69M | -1.32% |
| 2025-12-05 | $8.85 | $8.85 | $8.34 | $8.5543 | $7.52M | -3.15% |
| 2025-12-04 | $9.164 | $9.7988 | $8.7639 | $8.8326 | $5.45M | -4.71% |
| 2025-12-03 | $9.4354 | $9.751 | $9.0713 | $9.2691 | $10.28M | -1.53% |
| 2025-12-02 | $10.3498 | $10.3661 | $9.0069 | $9.4133 | $11.58M | -6.55% |
| 2025-12-01 | $10.338 | $10.357 | $9.314 | $10.0728 | $8.00M | +2.91% |
| 2025-11-30 | $10.3575 | $10.4424 | $9.3349 | $9.7879 | $5.80M | -5.54% |
| 2025-11-29 | $10.862 | $10.8811 | $10.1297 | $10.3619 | $3.56M | -5.69% |
| 2025-11-28 | $11.7764 | $11.8314 | $10.7725 | $10.9871 | $8.54M | -6.83% |
| 2025-11-27 | $12.13 | $12.2307 | $11.55 | $11.7925 | $8.56M | -2.74% |
| 2025-11-26 | $12.1566 | $12.8009 | $12.0318 | $12.1251 | $7.00M | -0.12% |
| 2025-11-25 | $12.47 | $12.5307 | $11.517 | $12.1393 | $14.51M | -2.33% |
| 2025-11-24 | $12.2812 | $13.0613 | $12.0533 | $12.4288 | $15.43M | +1.20% |
| 2025-11-23 | $12.8355 | $13.149 | $11.9549 | $12.2818 | $6.93M | -2.48% |
| 2025-11-22 | $12.7531 | $13.27 | $11.9474 | $12.5944 | $14.09M | -0.11% |
| 2025-11-21 | $13.923 | $14.323 | $12.134 | $12.6078 | $19.36M | -1.58% |
| 2025-11-20 | $14.22 | $14.81 | $12.43 | $12.8102 | $8.52M | -11.24% |
| 2025-11-19 | $16.27 | $16.27 | $13.4161 | $14.4317 | $37.96M | +1.19% |
| 2025-11-18 | $17.27 | $18.43 | $13.94 | $14.2624 | $17.99M | -9.68% |
| 2025-11-17 | $12.891 | $17.112 | $12.762 | $15.7916 | $34.29M | +22.56% |
| 2025-11-16 | $14.346 | $14.886 | $11.978 | $12.8843 | $20.17M | -9.25% |
| 2025-11-15 | $13.361 | $16.00 | $13.182 | $14.1982 | $31.45M | +4.08% |
| 2025-11-14 | $12.022 | $13.6411 | $11.265 | $13.6411 | $21.80M | +13.48% |
| 2025-11-13 | $13.126 | $13.785 | $11.739 | $12.0204 | $8.78M | -7.42% |
| 2025-11-12 | $12.63 | $13.486 | $12.039 | $12.9845 | $10.97M | +3.25% |
| 2025-11-11 | $12.957 | $13.699 | $12.292 | $12.5762 | $14.25M | -2.95% |
| 2025-11-10 | $15.332 | $15.873 | $12.85 | $12.9583 | $15.61M | -15.49% |
| 2025-11-09 | $14.464 | $17.20 | $13.823 | $15.3331 | $23.06M | +3.42% |
| 2025-11-08 | $20.012 | $20.688 | $13.795 | $14.8257 | $31.46M | -25.94% |
| 2025-11-07 | $18.755 | $21.80 | $18.353 | $20.0195 | $36.74M | +6.73% |
| 2025-11-06 | $18.914 | $21.492 | $17.843 | $18.757 | $32.29M | -1.29% |
| 2025-11-05 | $19.895 | $22.738 | $17.728 | $19.003 | $36.46M | -5.02% |
| 2025-11-04 | $19.239 | $25.826 | $18.00 | $20.0074 | $81.99M | +4.05% |
| 2025-11-03 | $17.491 | $19.462 | $15.08 | $19.228 | $45.15M | +9.79% |
| 2025-11-02 | $20.066 | $21.435 | $16.391 | $17.5128 | $39.62M | -12.71% |
| 2025-11-01 | $14.563 | $21.883 | $13.979 | $20.0634 | $56.01M | +37.65% |
| 2025-10-31 | $11.66 | $14.967 | $11.564 | $14.5754 | $10.87M | +25.06% |
| 2025-10-30 | $12.565 | $12.907 | $11.113 | $11.6546 | $5.59M | -4.24% |
| 2025-10-29 | $12.064 | $12.981 | $11.827 | $12.1703 | $8.49M | +0.11% |
| 2025-10-28 | $13.638 | $13.758 | $12.009 | $12.1566 | $8.47M | -8.76% |
| 2025-10-27 | $13.274 | $14.52 | $13.272 | $13.3235 | $12.34M | -6.62% |
| 2025-10-26 | $13.9273 | $14.5145 | $12.7665 | $14.2675 | $5.74M | +26.36% |
| 2025-10-25 | $11.088 | $11.382 | $10.845 | $11.2912 | $2.06M | +1.71% |
| 2025-10-24 | $10.714 | $11.47 | $10.665 | $11.1011 | $5.22M | +3.28% |
| 2025-10-23 | $10.971 | $11.39 | $10.457 | $10.7486 | $6.37M | -1.62% |
| 2025-10-22 | $12.02 | $12.463 | $10.778 | $10.9257 | $10.44M | -8.81% |
| 2025-10-21 | $12.432 | $13.72 | $11.44 | $11.9807 | $16.76M | -4.27% |
| 2025-10-20 | $11.275 | $13.00 | $10.864 | $12.5156 | $14.91M | +11.04% |
| 2025-10-19 | $11.347 | $11.685 | $10.932 | $11.2708 | $4.54M | +0.16% |
| 2025-10-18 | $11.295 | $11.919 | $11.158 | $11.2523 | $6.01M | -0.99% |
| 2025-10-17 | $11.199 | $12.118 | $10.438 | $11.3648 | $11.41M | +0.65% |
| 2025-10-16 | $12.015 | $12.95 | $11.139 | $11.2918 | $12.09M | -6.02% |
| 2025-10-15 | $12.36 | $13.992 | $11.873 | $12.0146 | $10.42M | -4.13% |
| 2025-10-14 | $13.513 | $13.513 | $11.43 | $12.5317 | $13.32M | -5.78% |
| 2025-10-13 | $14.093 | $15.608 | $12.459 | $13.3004 | $19.51M | -2.17% |
| 2025-10-12 | $13.156 | $17.00 | $11.753 | $13.5952 | $35.70M | +1.66% |
| 2025-10-11 | $11.479 | $15.271 | $10.063 | $13.3736 | $33.15M | +6.62% |
| 2025-10-10 | $14.4529 | $15.5128 | $8.3315 | $12.5428 | $11.17M | +3.97% |
| 2025-10-09 | $11.947 | $12.675 | $10.993 | $12.0644 | $14.87M | +3.46% |
| 2025-10-08 | $9.464 | $12.557 | $9.081 | $11.6609 | $16.12M | +19.48% |
| 2025-10-07 | $9.737 | $9.859 | $9.11 | $9.76 | $5.45M | +0.28% |
| 2025-10-06 | $9.759 | $10.521 | $9.54 | $9.7329 | $3.78M | -1.35% |
| 2025-10-05 | $9.972 | $10.68 | $9.585 | $9.866 | $7.28M | -0.05% |
| 2025-10-04 | $9.558 | $11.062 | $8.73 | $9.8705 | $11.73M | +3.27% |
| 2025-10-03 | $9.845 | $10.131 | $9.311 | $9.5577 | $4.99M | -2.55% |
| 2025-10-02 | $9.342 | $11.395 | $9.20 | $9.808 | $15.58M | +5.12% |
| 2025-10-01 | $7.736 | $10.273 | $7.69 | $9.3307 | $12.26M | +14.61% |
| 2025-09-30 | $7.16 | $8.1413 | $7.10 | $8.1413 | $8.12M | +12.35% |
| 2025-09-29 | $6.511 | $7.574 | $6.49 | $7.2463 | $6.22M | +3.30% |
| 2025-09-28 | $6.327 | $7.3639 | $6.2995 | $7.0151 | $4.29M | +10.72% |
| 2025-09-27 | $6.4417 | $6.458 | $6.2604 | $6.3358 | $1.73M | -1.43% |
| 2025-09-26 | $6.4449 | $6.5602 | $6.2937 | $6.4274 | $2.17M | +1.18% |
| 2025-09-25 | $6.575 | $6.6403 | $6.2007 | $6.3526 | $2.82M | -5.08% |
| 2025-09-24 | $6.7284 | $6.9575 | $6.4354 | $6.6926 | $5.12M | -0.93% |
| 2025-09-23 | $6.9047 | $6.9676 | $6.6372 | $6.7551 | $2.95M | -1.22% |
| 2025-09-22 | $6.714 | $6.9557 | $6.6236 | $6.8383 | $2.68M | -0.16% |
| 2025-09-21 | $7.4047 | $7.4266 | $6.384 | $6.8493 | $3.97M | -7.67% |
| 2025-09-20 | $7.4922 | $7.5481 | $7.3401 | $7.4187 | $2.04M | -0.49% |
| 2025-09-19 | $7.3949 | $7.5443 | $7.3256 | $7.4553 | $2.41M | -0.39% |
| 2025-09-18 | $7.6725 | $7.7527 | $7.3286 | $7.4842 | $2.86M | -1.71% |
| 2025-09-17 | $7.2085 | $7.6843 | $7.1537 | $7.6146 | $4.14M | +5.23% |
| 2025-09-16 | $7.3571 | $7.4292 | $7.1813 | $7.2362 | $3.61M | -1.34% |
| 2025-09-15 | $7.2218 | $7.3832 | $7.1327 | $7.3342 | $3.19M | +0.18% |
| 2025-09-14 | $7.4877 | $7.6409 | $7.1731 | $7.3208 | $4.40M | -3.92% |
| 2025-09-13 | $7.8395 | $8.0199 | $7.4477 | $7.6191 | $4.91M | -2.29% |
| 2025-09-12 | $7.4462 | $7.9843 | $7.4113 | $7.7974 | $5.12M | +4.30% |
| 2025-09-11 | $7.3582 | $7.6443 | $7.3306 | $7.4759 | $3.57M | +1.18% |
| 2025-09-10 | $7.5497 | $7.5743 | $7.3169 | $7.3886 | $3.55M | -1.60% |
| 2025-09-09 | $7.3772 | $7.6359 | $7.313 | $7.5086 | $2.85M | +1.74% |
| 2025-09-08 | $7.4319 | $7.6517 | $7.3139 | $7.3804 | $3.60M | -0.01% |
| 2025-09-07 | $7.2608 | $7.4935 | $7.2138 | $7.3813 | $2.74M | +1.85% |
| 2025-09-06 | $7.1071 | $7.4881 | $7.0807 | $7.247 | $2.30M | +1.37% |
| 2025-09-05 | $7.0956 | $7.3346 | $7.0698 | $7.1488 | $2.61M | +1.57% |
| 2025-09-04 | $6.9612 | $7.2999 | $6.8623 | $7.0382 | $3.12M | +1.11% |
| 2025-09-03 | $7.2001 | $7.4602 | $6.9001 | $6.961 | $1.83M | -2.78% |
| 2025-09-02 | $6.9476 | $7.2107 | $6.935 | $7.16 | $2.67M | +3.18% |
| 2025-09-01 | $6.9848 | $7.1035 | $6.7582 | $6.9395 | $3.49M | -1.64% |
| 2025-08-31 | $7.3272 | $7.3654 | $6.9146 | $7.0554 | $3.00M | -3.41% |
| 2025-08-30 | $7.333 | $7.4484 | $7.2195 | $7.3047 | $2.60M | -0.32% |
| 2025-08-29 | $7.2971 | $7.4302 | $7.2062 | $7.3281 | $4.45M | -2.24% |
| 2025-08-28 | $7.608 | $7.7498 | $7.2835 | $7.4961 | $6.45M | -2.58% |
| 2025-08-27 | $7.9708 | $8.1339 | $7.4115 | $7.6945 | $6.65M | -3.13% |
| 2025-08-26 | $7.5435 | $8.2224 | $7.5265 | $7.9432 | $5.65M | +6.35% |
| 2025-08-25 | $7.8226 | $7.9109 | $7.2508 | $7.4691 | $5.17M | -6.72% |
| 2025-08-24 | $8.3335 | $8.6297 | $7.7565 | $8.0074 | $6.09M | -4.34% |
| 2025-08-23 | $8.2846 | $8.5469 | $8.2103 | $8.371 | $3.99M | +0.74% |
| 2025-08-22 | $8.0474 | $8.4998 | $8.0327 | $8.3098 | $6.96M | +4.93% |
| 2025-08-21 | $7.5926 | $8.1386 | $7.4612 | $7.9196 | $6.15M | +3.69% |
| 2025-08-20 | $7.6592 | $7.8073 | $7.561 | $7.6379 | $3.74M | +0.65% |
| 2025-08-19 | $7.6589 | $7.7658 | $7.4331 | $7.5883 | $3.85M | -0.59% |
| 2025-08-18 | $7.5749 | $7.8254 | $7.4323 | $7.6337 | $3.91M | -0.71% |
| 2025-08-17 | $8.1269 | $8.1617 | $7.4645 | $7.6882 | $4.27M | -4.70% |
| 2025-08-16 | $7.9557 | $8.1617 | $7.9233 | $8.0674 | $2.77M | +1.81% |
| 2025-08-15 | $7.787 | $7.9898 | $7.6463 | $7.9242 | $3.47M | +1.27% |
| 2025-08-14 | $8.0364 | $8.1471 | $7.6396 | $7.8248 | $5.70M | -5.11% |
| 2025-08-13 | $8.678 | $8.7898 | $7.8492 | $8.2462 | $7.07M | -4.06% |
| 2025-08-12 | $8.4403 | $8.7484 | $8.3667 | $8.5949 | $6.68M | +6.59% |
| 2025-08-11 | $8.593 | $8.793 | $7.969 | $8.0637 | $1.41M | -4.82% |
| 2025-08-10 | $8.4768 | $8.9211 | $8.2184 | $8.4724 | $4.49M | -0.19% |
| 2025-08-09 | $8.4972 | $8.7193 | $8.2706 | $8.4883 | $4.09M | +0.91% |
| 2025-08-08 | $8.1659 | $8.8858 | $8.1365 | $8.4118 | $3.36M | +2.76% |
| 2025-08-07 | $8.1147 | $8.3265 | $7.946 | $8.1862 | $3.68M | +2.28% |
| 2025-08-06 | $7.8612 | $8.1614 | $7.7671 | $8.0036 | $3.23M | +2.60% |
| 2025-08-05 | $7.5932 | $7.886 | $7.4979 | $7.8006 | $3.40M | -2.34% |
| 2025-08-04 | $7.695 | $8.008 | $7.67 | $7.9874 | $657.46K | +3.00% |
| 2025-08-03 | $7.6256 | $7.9075 | $7.598 | $7.7545 | $2.00M | +3.03% |
| 2025-08-02 | $7.4041 | $7.6728 | $7.2127 | $7.5266 | $2.09M | +0.94% |
| 2025-08-01 | $7.8188 | $7.9224 | $7.3504 | $7.4566 | $3.31M | -5.13% |
| 2025-07-31 | $8.1595 | $8.314 | $7.5682 | $7.8597 | $3.37M | -4.15% |
| 2025-07-30 | $8.2356 | $8.5155 | $7.8586 | $8.1996 | $2.93M | -1.08% |
| 2025-07-29 | $8.3689 | $8.4735 | $7.98 | $8.2887 | $3.68M | -1.33% |
| 2025-07-28 | $8.6764 | $8.6977 | $8.2443 | $8.4006 | $4.46M | -4.14% |
| 2025-07-27 | $8.9154 | $9.4458 | $8.6176 | $8.7635 | $3.54M | -0.94% |
| 2025-07-26 | $8.8028 | $9.0055 | $8.6699 | $8.8467 | $1.80M | +0.98% |
| 2025-07-25 | $8.4502 | $8.828 | $8.3763 | $8.7612 | $2.36M | +3.10% |
| 2025-07-24 | $8.8086 | $8.8372 | $8.2831 | $8.4975 | $4.16M | -3.77% |
| 2025-07-23 | $9.1771 | $9.1921 | $8.0902 | $8.8307 | $5.70M | -6.40% |
| 2025-07-22 | $9.3838 | $9.9137 | $8.89 | $9.4348 | $6.65M | -7.35% |
| 2025-07-21 | $9.919 | $10.291 | $9.629 | $10.1833 | $2.41M | +2.36% |
| 2025-07-20 | $9.7622 | $10.2183 | $9.5969 | $9.9481 | $6.72M | +1.83% |
| 2025-07-19 | $9.0088 | $9.792 | $8.9591 | $9.7692 | $2.33M | +8.16% |
| 2025-07-18 | $9.1589 | $9.3522 | $8.7927 | $9.0325 | $4.81M | -1.04% |
| 2025-07-17 | $9.0983 | $9.8349 | $8.7707 | $9.1279 | $7.85M | +2.02% |
| 2025-07-16 | $8.59 | $9.3457 | $8.4024 | $8.9468 | $6.00M | +4.63% |
| 2025-07-15 | $8.1632 | $8.7018 | $8.138 | $8.551 | $3.94M | +3.77% |
| 2025-07-14 | $8.3447 | $8.4474 | $7.9336 | $8.2403 | $3.61M | -0.88% |
| 2025-07-13 | $8.3113 | $8.9229 | $8.1269 | $8.3136 | $2.97M | +2.27% |
| 2025-07-12 | $7.8137 | $8.5499 | $7.6607 | $8.1288 | $2.00M | +2.22% |
| 2025-07-11 | $8.3669 | $8.5915 | $7.6638 | $7.9525 | $3.84M | -4.18% |
| 2025-07-10 | $7.6693 | $8.623 | $7.6496 | $8.2995 | $4.68M | +7.55% |
| 2025-07-09 | $7.5891 | $8.0456 | $7.5433 | $7.717 | $3.70M | +1.51% |
| 2025-07-08 | $7.3218 | $7.7324 | $7.3069 | $7.6023 | $2.43M | +3.98% |
| 2025-07-07 | $7.3456 | $7.5774 | $7.2525 | $7.3113 | $1.90M | -3.63% |
| 2025-07-06 | $7.145 | $7.716 | $7.068 | $7.5868 | $1.28M | +2.50% |
| 2025-07-05 | $7.0753 | $7.7156 | $7.0056 | $7.4015 | $2.33M | +4.11% |
| 2025-07-04 | $7.066 | $7.4701 | $6.9234 | $7.1093 | $2.41M | -0.16% |
| 2025-07-03 | $7.1283 | $7.372 | $6.9706 | $7.1209 | $2.28M | -0.70% |
| 2025-07-02 | $7.2834 | $7.4449 | $7.1089 | $7.1711 | $2.90M | +0.69% |
| 2025-07-01 | $6.9849 | $7.2908 | $6.8722 | $7.1219 | $2.06M | -1.98% |
| 2025-06-30 | $7.752 | $7.851 | $7.224 | $7.2655 | $930.46K | -4.58% |
| 2025-06-29 | $7.4199 | $7.9124 | $7.4015 | $7.6144 | $1.84M | +2.83% |
| 2025-06-28 | $7.3099 | $7.6589 | $7.2927 | $7.4051 | $1.52M | +1.27% |
| 2025-06-27 | $7.3267 | $7.3973 | $7.1402 | $7.3121 | $1.37M | +0.62% |
| 2025-06-26 | $7.194 | $7.509 | $7.094 | $7.267 | $2.99M | +1.15% |
| 2025-06-25 | $7.2874 | $7.7058 | $7.102 | $7.1843 | $2.27M | -2.71% |
| 2025-06-24 | $7.4989 | $7.9315 | $7.2762 | $7.384 | $2.57M | -1.66% |
| 2025-06-23 | $6.8745 | $7.7634 | $6.731 | $7.5087 | $3.66M | +9.08% |
| 2025-06-22 | $6.8978 | $7.1518 | $6.5551 | $6.8836 | $3.58M | -1.68% |
| 2025-06-21 | $7.4628 | $7.5079 | $6.7568 | $7.0015 | $3.38M | -6.92% |
| 2025-06-20 | $7.8498 | $7.9727 | $7.3362 | $7.5221 | $3.07M | -4.81% |
| 2025-06-19 | $8.006 | $8.2959 | $7.7798 | $7.9023 | $1.85M | -2.10% |
| 2025-06-18 | $8.0946 | $8.30 | $7.9556 | $8.0715 | $1.95M | -0.70% |
| 2025-06-17 | $8.1821 | $8.3463 | $7.8581 | $8.1288 | $2.97M | -2.15% |
| 2025-06-16 | $8.8784 | $8.9694 | $8.1316 | $8.3077 | $3.01M | -5.25% |
| 2025-06-15 | $8.5495 | $9.124 | $8.4035 | $8.7678 | $2.05M | +2.93% |
| 2025-06-14 | $8.514 | $8.6994 | $8.3114 | $8.5186 | $2.19M | -2.21% |
| 2025-06-13 | $8.991 | $9.01 | $8.427 | $8.7113 | $2.85M | -2.49% |
| 2025-06-12 | $9.3258 | $9.5671 | $8.4202 | $8.9339 | $4.33M | -6.79% |
| 2025-06-11 | $10.451 | $10.489 | $9.5846 | $9.5846 | $3.53M | -7.57% |
| 2025-06-10 | $10.832 | $10.997 | $10.3694 | $10.3694 | $3.68M | -3.78% |
| 2025-06-09 | $10.12 | $10.909 | $9.934 | $10.7772 | $3.30M | +3.55% |
| 2025-06-08 | $10.3319 | $10.75 | $9.968 | $10.4076 | $1.72M | +1.60% |
| 2025-06-07 | $9.817 | $10.349 | $9.707 | $10.2437 | $1.50M | +2.84% |
| 2025-06-06 | $10.47 | $10.863 | $9.785 | $9.9613 | $2.80M | -3.76% |
| 2025-06-05 | $10.669 | $11.508 | $9.946 | $10.3503 | $5.69M | -6.42% |
| 2025-06-04 | $11.1175 | $11.5476 | $10.255 | $11.0608 | $1.88M | -3.26% |
| 2025-06-03 | $11.80 | $12.333 | $11.209 | $11.4334 | $6.92M | -1.73% |
| 2025-06-02 | $10.0914 | $12.3319 | $10.0761 | $11.6342 | $10.81M | +14.32% |
| 2025-06-01 | $8.77 | $11.202 | $8.639 | $10.177 | $15.45M | +5.28% |
| 2025-05-31 | $8.4998 | $11.2008 | $8.4632 | $9.6664 | $10.76M | +13.28% |
| 2025-05-30 | $9.095 | $12.085 | $8.445 | $8.5332 | $17.17M | -10.12% |
| 2025-05-29 | $9.2831 | $12.2638 | $8.4317 | $9.4943 | $7.92M | +1.47% |
| 2025-05-28 | $9.2508 | $9.8852 | $9.1571 | $9.357 | $3.00M | +0.16% |
| 2025-05-27 | $9.5634 | $9.6976 | $9.1832 | $9.3424 | $2.84M | -1.86% |
| 2025-05-26 | $9.5342 | $9.7785 | $9.1231 | $9.5192 | $2.31M | -0.40% |
| 2025-05-25 | $9.1144 | $10.1474 | $8.9822 | $9.5572 | $2.56M | +3.51% |
| 2025-05-24 | $9.7064 | $9.7714 | $8.939 | $9.2332 | $2.16M | -3.18% |
| 2025-05-23 | $10.454 | $10.85 | $9.278 | $9.5364 | $3.79M | -3.53% |
| 2025-05-22 | $10.3666 | $10.882 | $9.5136 | $9.8854 | $3.82M | +0.83% |
| 2025-05-21 | $9.165 | $10.095 | $9.045 | $9.8039 | $1.87M | +1.40% |
| 2025-05-20 | $9.014 | $10.2132 | $8.8499 | $9.6684 | $4.41M | +6.61% |
| 2025-05-19 | $9.004 | $9.3665 | $8.8818 | $9.0693 | $2.36M | +0.70% |
| 2025-05-18 | $9.565 | $9.6299 | $8.6384 | $9.0058 | $2.89M | +0.28% |
| 2025-05-17 | $9.162 | $9.226 | $8.865 | $8.9808 | $770.75K | -1.48% |
| 2025-05-16 | $9.6212 | $9.6448 | $8.838 | $9.1155 | $3.18M | -5.03% |
| 2025-05-15 | $10.0207 | $10.3023 | $9.3432 | $9.5984 | $3.94M | -5.45% |
| 2025-05-14 | $10.3291 | $10.6478 | $9.5617 | $10.1514 | $5.00M | -2.63% |
| 2025-05-13 | $10.1259 | $11.352 | $10.1133 | $10.4259 | $6.31M | +2.44% |
| 2025-05-12 | $10.264 | $10.5094 | $9.5159 | $10.1778 | $6.41M | -1.69% |
| 2025-05-11 | $10.2516 | $11.1952 | $10.0341 | $10.3529 | $7.02M | -4.01% |
| 2025-05-10 | $9.993 | $10.888 | $9.866 | $10.7859 | $1.69M | +8.59% |
| 2025-05-09 | $9.8724 | $10.4722 | $9.747 | $9.9331 | $5.20M | +5.06% |
| 2025-05-08 | $8.333 | $9.567 | $8.293 | $9.4551 | $1.14M | +13.50% |
| 2025-05-07 | $8.255 | $8.43 | $8.091 | $8.3301 | $793.96K | +1.07% |
| 2025-05-06 | $8.0141 | $8.4721 | $7.8541 | $8.2424 | $3.00M | +1.27% |
| 2025-05-05 | $8.2532 | $8.4669 | $7.9277 | $8.1387 | $2.83M | -1.95% |
| 2025-05-04 | $8.4005 | $8.4764 | $8.1783 | $8.3003 | $2.20M | -1.73% |
| 2025-05-03 | $8.6655 | $8.7027 | $8.2846 | $8.4464 | $2.26M | -6.71% |
| 2025-05-02 | $8.942 | $9.215 | $8.897 | $9.0536 | $1.24M | +0.22% |
| 2025-05-01 | $9.0248 | $9.2145 | $8.8751 | $9.0336 | $3.75M | +0.35% |
| 2025-04-30 | $8.8103 | $9.5679 | $8.7257 | $9.0025 | $3.16M | +1.68% |
| 2025-04-29 | $9.2135 | $9.2745 | $8.481 | $8.8541 | $3.79M | -4.97% |
| 2025-04-28 | $9.0735 | $9.80 | $8.97 | $9.3176 | $3.33M | +2.51% |
| 2025-04-27 | $9.2305 | $9.8595 | $8.8545 | $9.0892 | $3.34M | -3.62% |
| 2025-04-26 | $9.7124 | $9.7526 | $9.1841 | $9.4311 | $1.79M | -2.69% |
| 2025-04-25 | $9.7066 | $10.0402 | $9.4708 | $9.6917 | $2.23M | +0.25% |
| 2025-04-24 | $9.5243 | $9.9005 | $9.4222 | $9.6672 | $3.13M | +0.79% |
| 2025-04-23 | $9.5317 | $10.2014 | $9.1559 | $9.591 | $4.33M | +1.35% |
| 2025-04-22 | $9.0628 | $9.9962 | $8.961 | $9.4637 | $4.97M | +6.00% |
| 2025-04-21 | $8.9875 | $9.076 | $8.4125 | $8.928 | $4.40M | +0.17% |
| 2025-04-20 | $8.6682 | $9.109 | $8.251 | $8.9132 | $3.70M | +1.80% |
| 2025-04-19 | $8.607 | $8.875 | $8.585 | $8.7555 | $17.35M | +1.34% |
| 2025-04-18 | $8.28 | $8.706 | $8.241 | $8.6396 | $8.26M | +3.49% |
| 2025-04-17 | $8.123 | $8.468 | $8.075 | $8.3479 | $17.01M | +2.28% |
| 2025-04-16 | $8.05 | $8.349 | $7.827 | $8.1618 | $18.65M | +1.38% |
| 2025-04-15 | $8.224 | $8.466 | $8.01 | $8.0511 | $43.38M | -2.31% |
| 2025-04-14 | $8.1943 | $8.4997 | $7.8255 | $8.2418 | $4.32M | +0.76% |
| 2025-04-13 | $8.742 | $8.812 | $7.981 | $8.1794 | $3.89M | -4.70% |
| 2025-04-12 | $8.418 | $8.841 | $8.303 | $8.5825 | $2.76M | +0.63% |
| 2025-04-11 | $7.787 | $8.584 | $7.785 | $8.5289 | $3.56M | +5.43% |
| 2025-04-10 | $7.5763 | $8.50 | $7.5112 | $8.0895 | $3.72M | +0.69% |
| 2025-04-09 | $7.215 | $8.172 | $6.906 | $8.0345 | $3.10M | +10.36% |
| 2025-04-08 | $7.51 | $7.774 | $7.158 | $7.2804 | $3.69M | -2.55% |
| 2025-04-07 | $7.205 | $7.744 | $6.425 | $7.471 | $7.35M | +3.70% |
| 2025-04-06 | $8.144 | $8.144 | $7.066 | $7.2047 | $2.55M | -9.54% |
| 2025-04-05 | $8.366 | $8.436 | $7.959 | $7.9642 | $2.73M | -3.74% |
| 2025-04-04 | $8.241 | $8.445 | $8.048 | $8.2735 | $3.13M | +0.25% |
| 2025-04-03 | $8.08 | $8.488 | $7.793 | $8.2531 | $3.77M | +2.76% |
| 2025-04-02 | $8.943 | $9.125 | $8.028 | $8.0313 | $6.49M | -9.82% |
| 2025-04-01 | $9.2466 | $9.2725 | $8.5248 | $8.9059 | $4.24M | -0.47% |
| 2025-03-31 | $8.882 | $9.016 | $8.463 | $8.948 | $4.18M | +0.76% |
| 2025-03-30 | $8.9756 | $9.0926 | $8.4736 | $8.8804 | $3.98M | -1.43% |
| 2025-03-29 | $9.223 | $9.513 | $8.908 | $9.0089 | $4.65M | -2.18% |
| 2025-03-28 | $9.993 | $10.076 | $8.93 | $9.2094 | $4.81M | -4.78% |
| 2025-03-27 | $10.059 | $10.836 | $9.6722 | $9.6722 | $6.18M | -3.84% |
| 2025-03-26 | $10.09 | $10.464 | $9.812 | $10.0584 | $5.33M | +0.42% |
| 2025-03-25 | $9.659 | $10.139 | $9.438 | $10.0167 | $5.23M | +3.14% |
| 2025-03-24 | $8.947 | $9.742 | $8.815 | $9.7121 | $4.94M | +8.60% |
| 2025-03-23 | $8.806 | $9.005 | $8.573 | $8.943 | $1.86M | +0.95% |
| 2025-03-22 | $8.9414 | $9.1034 | $8.574 | $8.8585 | $5.14M | -0.55% |
| 2025-03-21 | $9.135 | $9.23 | $8.765 | $8.9076 | $4.24M | -0.90% |
| 2025-03-20 | $9.71 | $9.798 | $8.9885 | $8.9885 | $5.57M | -7.41% |
| 2025-03-19 | $9.134 | $9.776 | $9.035 | $9.7084 | $3.62M | +4.28% |
| 2025-03-18 | $9.578 | $9.624 | $8.718 | $9.3103 | $6.46M | +0.25% |
| 2025-03-17 | $9.229 | $9.786 | $9.182 | $9.2869 | $6.51M | -0.55% |
| 2025-03-16 | $9.275 | $9.719 | $8.825 | $9.338 | $9.91M | +2.35% |
| 2025-03-15 | $9.255 | $9.374 | $9.004 | $9.1241 | $5.19M | -1.51% |
| 2025-03-14 | $8.94 | $9.574 | $8.901 | $9.2636 | $4.37M | +3.60% |
| 2025-03-13 | $9.093 | $9.334 | $8.70 | $8.9418 | $2.41M | -1.21% |
| 2025-03-12 | $8.7648 | $9.7745 | $8.7317 | $9.051 | $7.42M | +3.56% |
| 2025-03-11 | $8.095 | $9.001 | $7.508 | $8.7401 | $9.42M | +5.14% |
| 2025-03-10 | $9.252 | $9.845 | $8.02 | $8.3129 | $13.45M | -7.48% |
| 2025-03-09 | $10.267 | $10.406 | $8.973 | $8.9852 | $6.24M | -11.34% |
| 2025-03-08 | $10.424 | $10.627 | $10.096 | $10.1346 | $3.13M | -2.41% |
| 2025-03-07 | $10.848 | $11.146 | $10.33 | $10.3852 | $5.84M | -4.38% |
| 2025-03-06 | $11.388 | $11.684 | $10.825 | $10.8605 | $4.51M | -4.68% |
| 2025-03-05 | $11.075 | $11.675 | $10.932 | $11.3939 | $5.59M | +2.77% |
| 2025-03-04 | $11.682 | $11.778 | $10.232 | $11.0865 | $8.08M | -5.12% |
| 2025-03-03 | $14.366 | $14.428 | $11.25 | $11.6851 | $9.15M | -18.67% |
| 2025-03-02 | $12.562 | $14.617 | $12.413 | $14.3674 | $8.75M | +14.38% |
| 2025-03-01 | $13.589 | $13.865 | $12.433 | $12.5609 | $5.48M | -7.58% |
| 2025-02-28 | $13.488 | $13.685 | $12.023 | $13.5916 | $12.82M | +1.51% |
| 2025-02-27 | $13.155 | $13.635 | $12.737 | $13.3893 | $6.69M | +2.13% |
| 2025-02-26 | $12.105 | $13.333 | $12.105 | $13.1103 | $9.92M | +8.28% |
| 2025-02-25 | $11.758 | $12.293 | $10.822 | $12.1072 | $9.44M | +3.27% |
| 2025-02-24 | $13.433 | $13.628 | $11.7241 | $11.7241 | $8.14M | -12.81% |
| 2025-02-23 | $13.606 | $13.734 | $13.167 | $13.4472 | $5.88M | -1.17% |
| 2025-02-22 | $12.655 | $13.667 | $12.543 | $13.6062 | $4.22M | +7.52% |
| 2025-02-21 | $13.591 | $14.142 | $12.501 | $12.6544 | $7.05M | -6.60% |
| 2025-02-20 | $13.379 | $13.713 | $13.164 | $13.5479 | $4.75M | +1.52% |
| 2025-02-19 | $13.375 | $13.892 | $13.122 | $13.3445 | $4.28M | -0.50% |
| 2025-02-18 | $14.088 | $14.246 | $12.891 | $13.4122 | $6.33M | -3.81% |
| 2025-02-17 | $14.636 | $14.841 | $13.763 | $13.9431 | $7.17M | -4.41% |
| 2025-02-16 | $15.744 | $16.886 | $14.564 | $14.5858 | $12.60M | -6.71% |
| 2025-02-15 | $14.961 | $15.917 | $14.319 | $15.6345 | $11.07M | +5.10% |
| 2025-02-14 | $14.934 | $15.831 | $14.199 | $14.8763 | $13.65M | -0.39% |
| 2025-02-13 | $13.561 | $16.518 | $13.533 | $14.9341 | $26.29M | +10.12% |
| 2025-02-12 | $11.997 | $13.702 | $11.707 | $13.5611 | $18.75M | +12.94% |
| 2025-02-11 | $11.916 | $12.989 | $11.747 | $12.0072 | $7.66M | +0.53% |
| 2025-02-10 | $11.269 | $12.127 | $10.72 | $11.9443 | $5.64M | +4.68% |
| 2025-02-09 | $11.91 | $12.181 | $10.694 | $11.41 | $4.63M | -3.48% |
| 2025-02-08 | $11.323 | $12.072 | $11.218 | $11.8215 | $4.54M | +3.73% |
| 2025-02-07 | $10.994 | $12.435 | $10.812 | $11.3967 | $6.66M | +1.68% |
| 2025-02-06 | $12.109 | $12.358 | $10.835 | $11.2082 | $6.67M | -6.34% |
| 2025-02-05 | $12.631 | $13.248 | $11.794 | $11.9673 | $5.85M | -5.39% |
| 2025-02-04 | $13.761 | $14.059 | $12.105 | $12.6487 | $7.86M | -7.49% |
| 2025-02-03 | $14.198 | $14.211 | $10.113 | $13.6734 | $23.19M | +2.58% |
| 2025-02-02 | $16.8236 | $16.8341 | $10.296 | $13.3299 | $521.43K | -21.36% |
| 2025-02-01 | $19.246 | $19.639 | $16.873 | $16.9499 | $7.32M | -11.94% |
| 2025-01-31 | $19.35 | $20.611 | $18.685 | $19.2486 | $6.26M | -3.22% |
| 2025-01-30 | $19.6963 | $20.4662 | $18.6941 | $19.8891 | $442.01K | +9.66% |
| 2025-01-29 | $17.346 | $19.055 | $16.863 | $18.1368 | $181.37K | +2.24% |
| 2025-01-28 | $18.3973 | $19.1779 | $16.8625 | $17.7396 | $443.35K | -4.94% |
| 2025-01-27 | $18.9904 | $19.2431 | $18.0053 | $18.661 | $614.41K | -0.77% |
| 2025-01-26 | $19.9208 | $20.0805 | $17.1826 | $18.8055 | $575.07K | -5.82% |
| 2025-01-25 | $20.2986 | $20.6099 | $19.8288 | $19.9671 | $525.93K | -1.94% |
| 2025-01-24 | $21.758 | $21.7882 | $19.878 | $20.3622 | $534.95K | -6.44% |
| 2025-01-23 | $22.8289 | $23.3953 | $21.0099 | $21.7649 | $647.52K | -4.04% |
| 2025-01-22 | $22.427 | $23.1111 | $22.025 | $22.6815 | $1.08M | +0.55% |
| 2025-01-21 | $22.1282 | $23.3122 | $20.925 | $22.5578 | $1.38M | +1.49% |
| 2025-01-20 | $22.3107 | $24.479 | $20.9279 | $22.2257 | $1.90M | -1.22% |
| 2025-01-19 | $24.5637 | $25.3457 | $21.6633 | $22.4994 | $1.74M | -8.19% |
| 2025-01-18 | $24.8198 | $28.718 | $22.7096 | $24.5075 | $1.28M | -17.82% |
| 2025-01-17 | $30.297 | $31.754 | $29.573 | $29.8206 | $322.45K | -1.41% |
| 2025-01-16 | $31.53 | $31.735 | $29.42 | $30.2486 | $1.02M | -4.81% |
| 2025-01-15 | $24.255 | $32.694 | $23.838 | $31.7754 | $1.40M | +30.67% |
| 2025-01-14 | $20.533 | $24.504 | $20.233 | $24.3178 | $364.18K | +14.40% |
| 2025-01-13 | $22.58 | $23.0007 | $19.18 | $21.2565 | $610.12K | -7.91% |
| 2025-01-12 | $24.089 | $24.089 | $22.69 | $23.0818 | $94.65K | -3.04% |
| 2025-01-11 | $23.7109 | $24.908 | $23.0982 | $23.8057 | $238.06K | -1.57% |
| 2025-01-10 | $23.709 | $25.728 | $23.325 | $24.1851 | $921.41K | +1.42% |
| 2025-01-09 | $23.17 | $24.452 | $22.105 | $23.8463 | $792.39K | +1.95% |
| 2025-01-08 | $24.037 | $24.162 | $21.991 | $23.3892 | $599.24K | -2.80% |
| 2025-01-07 | $29.028 | $29.654 | $23.89 | $24.0621 | $425.03K | -12.98% |
| 2025-01-06 | $27.705 | $29.6592 | $27.171 | $27.6501 | $674.07K | -1.87% |
| 2025-01-05 | $28.417 | $29.573 | $27.339 | $28.1767 | $749.76K | +0.72% |
| 2025-01-04 | $29.686 | $30.466 | $27.82 | $27.9746 | $422.25K | -5.79% |
| 2025-01-03 | $31.087 | $31.267 | $26.861 | $29.6946 | $596.04K | -4.05% |
| 2025-01-02 | $29.259 | $32.315 | $28.973 | $30.9482 | $398.33K | +5.64% |
| 2025-01-01 | $29.015 | $30.781 | $27.709 | $29.297 | $688.59K | +1.29% |
Frequently asked questions
What was the Horizen price on January 1, 2025?
ZEN opened 2025-01-01 at $29.015 and closed that day at $29.297.
What was the highest price of Horizen in 2025?
The highest was $32.694 on 2025-01-15; the lowest was $6.2007 on 2025-09-25.
How much did Horizen change in 2025?
ZEN moved -68.41% in 2025, from $29.015 to $9.1656.
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.