Horizen price history in 2026
In 2026 Horizen (ZEN) has gone from $9.5085 on 2026-01-01 to $6.4835 on 2026-10-10, a change of -31.81%. The highest price was $14.208 on 2026-01-15 and the lowest $3.6793 on 2026-07-28. About $818.38M was traded across the year. The best day was 2026-05-03 (+17.92%) and the worst 2026-06-04 (-19.34%). The year is not over, so these figures are partial.
$9.5085Open · 2026-01-01
$6.4835Close · 2026-10-10
$14.208High · 2026-01-15
$3.6793Low · 2026-07-28
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $9.5085 | $14.208 | $6.5913 | $7.1567 | $251.14M | -24.73% |
| February | $7.0679 | $7.268 | $4.94 | $5.3908 | $70.42M | -23.73% |
| March | $5.368 | $6.992 | $5.00 | $5.5793 | $61.99M | +3.94% |
| April | $5.5637 | $6.6276 | $4.987 | $5.8702 | $76.75M | +5.51% |
| May | $5.8861 | $8.1762 | $5.1001 | $5.6858 | $92.94M | -3.40% |
| June | $5.6944 | $5.8388 | $3.90 | $4.0736 | $79.96M | -28.46% |
| July | $4.0759 | $4.5066 | $3.6793 | $4.0031 | $62.63M | -1.79% |
| August | $3.96 | $6.0657 | $3.6935 | $5.5317 | $25.50M | +39.69% |
| September | $5.522 | $8.70 | $5.2823 | $7.172 | $78.97M | +29.88% |
| October | $7.166 | $7.334 | $5.8369 | $6.4835 | $18.08M | -9.52% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-10 | $6.3543 | $6.5103 | $6.3279 | $6.4835 | $1.07M | +2.02% |
| 2026-10-09 | $6.4153 | $6.4385 | $6.2857 | $6.3551 | $2.29M | +0.00% |
| 2026-10-08 | $6.083 | $6.3994 | $5.8369 | $6.3549 | $1.55M | +4.90% |
| 2026-10-07 | $6.5254 | $6.7299 | $6.058 | $6.058 | $1.95M | -7.37% |
| 2026-10-06 | $7.0727 | $7.1109 | $6.4783 | $6.5401 | $2.21M | -7.66% |
| 2026-10-05 | $6.8349 | $7.1743 | $6.587 | $7.0826 | $1.97M | +2.77% |
| 2026-10-04 | $6.7964 | $7.016 | $6.7027 | $6.8918 | $2.81M | +0.23% |
| 2026-10-03 | $6.6537 | $6.9874 | $6.5868 | $6.8762 | $1.07M | +1.71% |
| 2026-10-02 | $7.097 | $7.23 | $6.61 | $6.7608 | $1.76M | -4.64% |
| 2026-10-01 | $7.166 | $7.334 | $7.041 | $7.0896 | $1.41M | -1.15% |
| 2026-09-30 | $7.4382 | $7.558 | $6.88 | $7.172 | $1.61M | +3.37% |
| 2026-09-29 | $6.947 | $7.113 | $6.527 | $6.9382 | $265.13K | +0.58% |
| 2026-09-28 | $6.974 | $7.118 | $6.526 | $6.8984 | $1.90M | -1.08% |
| 2026-09-27 | $7.7001 | $7.9486 | $6.9604 | $6.9735 | $3.19M | -9.51% |
| 2026-09-26 | $7.9883 | $8.154 | $7.6023 | $7.706 | $2.86M | -0.18% |
| 2026-09-25 | $7.417 | $7.819 | $7.234 | $7.7197 | $289.17K | +3.24% |
| 2026-09-24 | $7.4067 | $7.7706 | $7.2276 | $7.4777 | $2.53M | +4.50% |
| 2026-09-23 | $8.163 | $8.70 | $7.094 | $7.1555 | $503.28K | -2.78% |
| 2026-09-22 | $7.7258 | $8.4024 | $7.3603 | $7.3603 | $5.94M | -5.15% |
| 2026-09-21 | $7.7683 | $7.9379 | $7.4926 | $7.7604 | $2.87M | -0.42% |
| 2026-09-20 | $7.467 | $8.25 | $7.4264 | $7.7929 | $5.23M | +4.56% |
| 2026-09-19 | $7.8885 | $7.9312 | $7.3303 | $7.453 | $2.61M | -5.66% |
| 2026-09-18 | $7.0977 | $8.5941 | $7.0413 | $7.8997 | $5.64M | +10.09% |
| 2026-09-17 | $7.195 | $7.424 | $6.942 | $7.1755 | $3.17M | +6.26% |
| 2026-09-16 | $6.189 | $6.974 | $6.129 | $6.7527 | $299.02K | +4.60% |
| 2026-09-15 | $6.2749 | $6.5946 | $6.0115 | $6.456 | $3.53M | +2.66% |
| 2026-09-14 | $6.3748 | $6.5768 | $6.1353 | $6.2889 | $2.34M | +2.55% |
| 2026-09-13 | $6.259 | $6.492 | $6.086 | $6.1326 | $182.46K | -2.70% |
| 2026-09-12 | $6.4675 | $6.4891 | $6.15 | $6.3025 | $1.80M | -2.56% |
| 2026-09-11 | $6.634 | $6.712 | $6.371 | $6.4683 | $1.37M | -2.19% |
| 2026-09-10 | $6.8718 | $6.955 | $6.50 | $6.6134 | $2.76M | -3.29% |
| 2026-09-09 | $7.532 | $7.891 | $6.692 | $6.8385 | $2.62M | -2.39% |
| 2026-09-08 | $7.039 | $7.258 | $6.90 | $7.0062 | $267.69K | -2.04% |
| 2026-09-07 | $7.0454 | $7.399 | $6.906 | $7.152 | $1.34M | +0.69% |
| 2026-09-06 | $7.0792 | $7.507 | $6.899 | $7.1029 | $2.65M | +0.82% |
| 2026-09-05 | $7.229 | $7.94 | $6.838 | $7.0449 | $6.18M | -2.16% |
| 2026-09-04 | $6.159 | $8.0156 | $6.01 | $7.2004 | $7.23M | +17.03% |
| 2026-09-03 | $5.9821 | $6.4777 | $5.7415 | $6.1524 | $5.35M | +2.68% |
| 2026-09-02 | $5.41 | $6.0112 | $5.2823 | $5.9918 | $1.57M | +10.35% |
| 2026-09-01 | $5.522 | $5.576 | $5.294 | $5.4299 | $868.18K | -1.84% |
| 2026-08-31 | $5.5835 | $5.8583 | $5.4336 | $5.5317 | $2.63M | -1.06% |
| 2026-08-30 | $5.1884 | $5.7627 | $5.098 | $5.591 | $2.70M | +7.96% |
| 2026-08-29 | $5.1357 | $5.268 | $5.0139 | $5.1789 | $684.13K | +4.45% |
| 2026-08-28 | $5.27 | $5.393 | $4.844 | $4.9585 | $229.95K | -1.74% |
| 2026-08-27 | $5.2386 | $5.3719 | $4.9872 | $5.0463 | $560.04K | -3.77% |
| 2026-08-26 | $5.03 | $5.2872 | $4.983 | $5.244 | $615.49K | +3.83% |
| 2026-08-25 | $5.325 | $5.34 | $4.983 | $5.0508 | $615.46K | -5.50% |
| 2026-08-24 | $5.478 | $5.582 | $5.195 | $5.3449 | $606.41K | -2.28% |
| 2026-08-23 | $5.563 | $5.971 | $5.386 | $5.4696 | $1.35M | -0.74% |
| 2026-08-22 | $5.225 | $5.841 | $4.935 | $5.5106 | $2.68M | +6.00% |
| 2026-08-21 | $4.7755 | $6.0657 | $4.584 | $5.1988 | $2.91M | +16.85% |
| 2026-08-20 | $4.193 | $4.482 | $4.152 | $4.4491 | $239.00K | +4.39% |
| 2026-08-19 | $4.0627 | $4.294 | $4.0397 | $4.2618 | $830.09K | +11.26% |
| 2026-08-18 | $4.008 | $4.026 | $3.798 | $3.8304 | $80.13K | -2.04% |
| 2026-08-17 | $3.9975 | $4.007 | $3.6935 | $3.9102 | $972.30K | -2.17% |
| 2026-08-16 | $3.9994 | $4.0815 | $3.9192 | $3.9969 | $732.40K | +0.16% |
| 2026-08-15 | $4.0063 | $4.0204 | $3.8194 | $3.9906 | $416.31K | -0.64% |
| 2026-08-14 | $3.9966 | $4.0489 | $3.7545 | $4.0164 | $270.73K | -0.05% |
| 2026-08-13 | $4.0188 | $4.0812 | $3.7966 | $4.0185 | $708.99K | -0.14% |
| 2026-08-12 | $4.043 | $4.082 | $4.01 | $4.0241 | $314.78K | -0.52% |
| 2026-08-11 | $4.046 | $4.137 | $4.017 | $4.0453 | $333.16K | +0.44% |
| 2026-08-10 | $4.1954 | $4.3392 | $4.0039 | $4.0274 | $480.06K | -4.12% |
| 2026-08-09 | $4.2593 | $4.3217 | $3.9817 | $4.2003 | $788.46K | +2.50% |
| 2026-08-08 | $4.037 | $4.172 | $4.028 | $4.098 | $63.75K | +0.81% |
| 2026-08-07 | $4.0402 | $4.096 | $3.992 | $4.0651 | $391.92K | +0.48% |
| 2026-08-06 | $4.0576 | $4.2047 | $3.9622 | $4.0456 | $604.46K | -0.69% |
| 2026-08-05 | $4.0844 | $4.2244 | $3.9226 | $4.0738 | $811.67K | -0.45% |
| 2026-08-04 | $4.0954 | $4.2399 | $3.9106 | $4.0924 | $483.58K | -0.28% |
| 2026-08-03 | $4.1284 | $4.2318 | $3.9248 | $4.1039 | $548.81K | -0.87% |
| 2026-08-02 | $4.0958 | $4.2735 | $3.9316 | $4.1401 | $707.67K | +2.95% |
| 2026-08-01 | $3.96 | $4.101 | $3.906 | $4.0216 | $137.50K | +0.46% |
| 2026-07-31 | $3.779 | $4.2389 | $3.779 | $4.0031 | $1.07M | +3.63% |
| 2026-07-30 | $3.8674 | $4.0742 | $3.719 | $3.8629 | $1.05M | +0.28% |
| 2026-07-29 | $3.8113 | $4.0258 | $3.70 | $3.8522 | $1.48M | +0.99% |
| 2026-07-28 | $3.8495 | $3.9656 | $3.6793 | $3.8143 | $866.63K | -2.53% |
| 2026-07-27 | $4.06 | $4.07 | $3.886 | $3.9131 | $206.07K | -3.38% |
| 2026-07-26 | $4.1147 | $4.1493 | $4.01 | $4.05 | $1.34M | -1.38% |
| 2026-07-25 | $4.0925 | $4.186 | $4.0777 | $4.1067 | $1.20M | +0.71% |
| 2026-07-24 | $4.028 | $4.1176 | $4.0001 | $4.0779 | $1.77M | +1.01% |
| 2026-07-23 | $4.1066 | $4.2481 | $4.027 | $4.0372 | $2.14M | -1.85% |
| 2026-07-22 | $4.17 | $4.1992 | $4.0641 | $4.1133 | $2.37M | -1.58% |
| 2026-07-21 | $4.2229 | $4.2298 | $4.12 | $4.1794 | $1.60M | -0.88% |
| 2026-07-20 | $4.1873 | $4.23 | $4.1316 | $4.2166 | $2.75M | +0.72% |
| 2026-07-19 | $4.1732 | $4.2113 | $4.0858 | $4.1864 | $1.63M | +0.30% |
| 2026-07-18 | $4.167 | $4.2384 | $4.1399 | $4.1739 | $1.63M | +0.33% |
| 2026-07-17 | $4.1964 | $4.23 | $4.1173 | $4.1604 | $1.12M | -0.81% |
| 2026-07-16 | $4.2735 | $4.2738 | $4.1083 | $4.1942 | $2.63M | -2.18% |
| 2026-07-15 | $4.373 | $4.3813 | $4.2248 | $4.2876 | $1.75M | -1.41% |
| 2026-07-14 | $4.2416 | $4.5066 | $4.1457 | $4.349 | $3.22M | +3.31% |
| 2026-07-13 | $4.134 | $4.2656 | $3.991 | $4.2095 | $1.78M | +1.91% |
| 2026-07-12 | $4.2103 | $4.2832 | $4.0001 | $4.1305 | $3.00M | -1.50% |
| 2026-07-11 | $4.1751 | $4.4029 | $4.1001 | $4.1935 | $2.02M | +0.52% |
| 2026-07-10 | $4.1737 | $4.1983 | $4.139 | $4.172 | $1.38M | +0.19% |
| 2026-07-09 | $4.1518 | $4.2461 | $4.0972 | $4.1642 | $3.10M | +0.67% |
| 2026-07-08 | $4.0235 | $4.1646 | $4.0073 | $4.1363 | $1.37M | +2.82% |
| 2026-07-07 | $4.2799 | $4.4693 | $3.9871 | $4.0228 | $4.95M | -5.89% |
| 2026-07-06 | $4.2566 | $4.2988 | $4.1335 | $4.2746 | $2.44M | +0.10% |
| 2026-07-05 | $4.2016 | $4.3515 | $4.079 | $4.2703 | $2.02M | +1.13% |
| 2026-07-04 | $4.3284 | $4.3987 | $4.1361 | $4.2228 | $2.18M | -2.55% |
| 2026-07-03 | $4.3221 | $4.3633 | $4.2219 | $4.3334 | $1.19M | +0.23% |
| 2026-07-02 | $4.2227 | $4.378 | $4.1517 | $4.3234 | $2.79M | +2.92% |
| 2026-07-01 | $4.0759 | $4.35 | $4.0163 | $4.2008 | $4.61M | +3.12% |
| 2026-06-30 | $4.03 | $4.2655 | $3.9319 | $4.0736 | $2.12M | +0.89% |
| 2026-06-29 | $4.3429 | $4.40 | $3.9109 | $4.0377 | $2.28M | -0.74% |
| 2026-06-28 | $4.06 | $4.168 | $3.975 | $4.0679 | $154.00K | +0.48% |
| 2026-06-27 | $4.133 | $4.215 | $4.029 | $4.0486 | $155.06K | -2.43% |
| 2026-06-26 | $4.063 | $4.20 | $3.916 | $4.1494 | $158.71K | +0.73% |
| 2026-06-25 | $4.041 | $4.6394 | $3.9174 | $4.1193 | $1.70M | +1.64% |
| 2026-06-24 | $4.1623 | $4.2122 | $3.90 | $4.0531 | $5.12M | -2.69% |
| 2026-06-23 | $4.3231 | $4.4447 | $4.1441 | $4.1651 | $1.63M | -3.61% |
| 2026-06-22 | $4.5873 | $4.591 | $4.2071 | $4.321 | $3.18M | -5.53% |
| 2026-06-21 | $4.6246 | $4.6993 | $4.3539 | $4.574 | $3.76M | -1.13% |
| 2026-06-20 | $4.6302 | $4.6784 | $4.5665 | $4.6264 | $1.16M | -0.07% |
| 2026-06-19 | $4.3551 | $4.6635 | $4.2813 | $4.6296 | $4.47M | +6.08% |
| 2026-06-18 | $4.1566 | $4.4004 | $4.00 | $4.3641 | $1.87M | +4.63% |
| 2026-06-17 | $4.6016 | $4.6534 | $4.1421 | $4.1711 | $2.75M | -9.70% |
| 2026-06-16 | $4.5258 | $4.6995 | $4.388 | $4.6191 | $1.81M | +0.14% |
| 2026-06-15 | $4.8878 | $4.9045 | $4.4651 | $4.6126 | $1.71M | -5.09% |
| 2026-06-14 | $4.3083 | $4.9897 | $4.2813 | $4.8601 | $7.12M | +12.18% |
| 2026-06-13 | $4.3688 | $4.4489 | $4.2525 | $4.3323 | $2.26M | -0.69% |
| 2026-06-12 | $4.2695 | $4.3952 | $4.2135 | $4.3626 | $2.55M | +1.80% |
| 2026-06-11 | $4.2811 | $4.3989 | $4.1946 | $4.2856 | $3.10M | +0.50% |
| 2026-06-10 | $4.2634 | $4.3078 | $4.1303 | $4.2645 | $3.30M | -0.93% |
| 2026-06-09 | $4.3773 | $4.4792 | $4.1304 | $4.3044 | $2.48M | -1.64% |
| 2026-06-08 | $4.4857 | $4.5791 | $4.36 | $4.3763 | $7.25M | -3.06% |
| 2026-06-07 | $4.4872 | $4.8001 | $4.3282 | $4.5144 | $2.37M | +8.44% |
| 2026-06-06 | $4.239 | $4.292 | $3.93 | $4.1631 | $149.05K | +0.33% |
| 2026-06-05 | $4.2146 | $4.5746 | $3.901 | $4.1496 | $2.89M | -1.37% |
| 2026-06-04 | $5.1041 | $5.1402 | $4.1105 | $4.2072 | $5.07M | -19.34% |
| 2026-06-03 | $5.4655 | $5.6001 | $4.8001 | $5.2157 | $3.82M | -1.28% |
| 2026-06-02 | $5.784 | $5.838 | $5.174 | $5.2835 | $245.68K | -2.79% |
| 2026-06-01 | $5.6944 | $5.8388 | $5.3362 | $5.435 | $3.34M | -4.41% |
| 2026-05-31 | $5.7778 | $6.00 | $5.6114 | $5.6858 | $1.50M | -1.76% |
| 2026-05-30 | $5.7262 | $6.00 | $5.55 | $5.7875 | $3.00M | +0.92% |
| 2026-05-29 | $5.6149 | $5.9152 | $5.1002 | $5.7345 | $2.69M | +1.49% |
| 2026-05-28 | $5.4365 | $5.7537 | $5.132 | $5.6506 | $1.38M | +1.94% |
| 2026-05-27 | $6.0971 | $6.1102 | $5.1001 | $5.543 | $3.69M | -8.97% |
| 2026-05-26 | $6.1662 | $6.1673 | $5.809 | $6.0893 | $1.72M | -1.56% |
| 2026-05-25 | $6.333 | $6.4101 | $6.0751 | $6.1858 | $1.19M | -1.90% |
| 2026-05-24 | $6.059 | $6.533 | $5.973 | $6.3057 | $3.06M | +3.70% |
| 2026-05-23 | $6.0323 | $6.28 | $5.919 | $6.0807 | $1.79M | +1.15% |
| 2026-05-22 | $6.3132 | $6.419 | $5.7001 | $6.0115 | $3.29M | -4.84% |
| 2026-05-21 | $6.6068 | $6.7358 | $6.2742 | $6.3175 | $1.55M | -4.36% |
| 2026-05-20 | $6.5295 | $7.2903 | $6.4092 | $6.6057 | $3.10M | +2.52% |
| 2026-05-19 | $5.9859 | $6.5726 | $5.9405 | $6.4433 | $2.73M | +7.43% |
| 2026-05-18 | $5.861 | $6.2019 | $5.8401 | $5.9974 | $1.62M | +2.38% |
| 2026-05-17 | $5.9478 | $6.0904 | $5.6733 | $5.858 | $2.83M | -1.34% |
| 2026-05-16 | $5.9494 | $6.0325 | $5.8575 | $5.9376 | $1.12M | -0.26% |
| 2026-05-15 | $6.1769 | $6.2648 | $5.7819 | $5.9529 | $1.63M | -3.53% |
| 2026-05-14 | $6.6267 | $6.7006 | $6.0826 | $6.1708 | $2.28M | -6.68% |
| 2026-05-13 | $6.4854 | $6.6718 | $6.356 | $6.6126 | $2.35M | +1.99% |
| 2026-05-12 | $6.5327 | $6.8779 | $6.479 | $6.4836 | $1.54M | -0.78% |
| 2026-05-11 | $6.8258 | $6.9571 | $6.5062 | $6.5346 | $1.82M | -4.28% |
| 2026-05-10 | $7.1311 | $7.4227 | $6.7182 | $6.8269 | $3.55M | -3.87% |
| 2026-05-09 | $7.0755 | $7.1567 | $6.973 | $7.1019 | $1.22M | +0.11% |
| 2026-05-08 | $7.0652 | $7.5186 | $7.0239 | $7.0941 | $3.67M | +0.26% |
| 2026-05-07 | $6.9142 | $7.1709 | $6.8851 | $7.0755 | $3.68M | +2.30% |
| 2026-05-06 | $7.5623 | $7.6487 | $6.9014 | $6.9167 | $5.99M | -8.55% |
| 2026-05-05 | $6.9628 | $8.1762 | $6.9343 | $7.5632 | $10.68M | +8.09% |
| 2026-05-04 | $7.337 | $7.39 | $6.836 | $6.9973 | $2.34M | -4.23% |
| 2026-05-03 | $6.7829 | $7.4774 | $6.503 | $7.306 | $7.26M | +17.92% |
| 2026-05-02 | $6.233 | $6.32 | $6.058 | $6.1956 | $168.99K | -0.02% |
| 2026-05-01 | $5.8861 | $6.6136 | $5.8861 | $6.1972 | $8.51M | +5.57% |
| 2026-04-30 | $5.7764 | $5.889 | $5.7546 | $5.8702 | $2.24M | +1.83% |
| 2026-04-29 | $5.676 | $5.8138 | $5.5547 | $5.7649 | $1.52M | +1.66% |
| 2026-04-28 | $5.7807 | $5.9792 | $5.6634 | $5.6709 | $1.06M | -1.82% |
| 2026-04-27 | $5.8531 | $5.9614 | $5.7178 | $5.7762 | $1.22M | -1.30% |
| 2026-04-26 | $6.0825 | $6.2213 | $5.8448 | $5.8522 | $1.87M | -3.55% |
| 2026-04-25 | $6.0276 | $6.1646 | $5.9939 | $6.0677 | $1.18M | +0.52% |
| 2026-04-24 | $6.217 | $6.2312 | $6.003 | $6.0366 | $872.59K | -2.77% |
| 2026-04-23 | $6.0476 | $6.3145 | $5.9106 | $6.2087 | $2.87M | +2.62% |
| 2026-04-22 | $6.264 | $6.326 | $5.91 | $6.0503 | $1.75M | -2.71% |
| 2026-04-21 | $6.0705 | $6.3046 | $5.965 | $6.2188 | $1.96M | +2.44% |
| 2026-04-20 | $5.989 | $6.6276 | $5.914 | $6.0709 | $6.15M | +1.74% |
| 2026-04-19 | $5.9697 | $6.1142 | $5.7513 | $5.9669 | $2.28M | +0.36% |
| 2026-04-18 | $5.8722 | $6.1002 | $5.7501 | $5.9455 | $2.58M | +0.95% |
| 2026-04-17 | $6.004 | $6.0626 | $5.75 | $5.8895 | $1.48M | -2.02% |
| 2026-04-16 | $5.9459 | $6.15 | $5.7324 | $6.011 | $3.50M | +4.64% |
| 2026-04-15 | $5.67 | $5.879 | $5.638 | $5.7447 | $132.09K | +0.25% |
| 2026-04-14 | $5.83 | $5.857 | $5.6243 | $5.7304 | $1.92M | -1.69% |
| 2026-04-13 | $5.8352 | $6.1001 | $5.7933 | $5.8289 | $1.94M | +0.87% |
| 2026-04-12 | $5.7112 | $5.956 | $5.6817 | $5.7786 | $2.23M | +1.14% |
| 2026-04-11 | $6.232 | $6.3845 | $5.709 | $5.7135 | $1.33M | -9.09% |
| 2026-04-10 | $6.2881 | $6.6264 | $6.0758 | $6.2844 | $5.69M | +1.68% |
| 2026-04-09 | $5.4339 | $6.379 | $5.4334 | $6.1805 | $13.44M | +14.56% |
| 2026-04-08 | $5.4702 | $5.4942 | $5.269 | $5.395 | $1.99M | -2.22% |
| 2026-04-07 | $5.1801 | $5.6664 | $5.1764 | $5.5177 | $3.02M | +6.54% |
| 2026-04-06 | $5.3044 | $5.3226 | $5.122 | $5.1792 | $2.99M | -2.02% |
| 2026-04-05 | $5.1468 | $5.374 | $5.0654 | $5.2857 | $1.64M | +2.15% |
| 2026-04-04 | $5.2199 | $5.2561 | $5.063 | $5.1746 | $1.35M | -0.52% |
| 2026-04-03 | $5.154 | $5.272 | $5.089 | $5.2014 | $1.55M | +1.55% |
| 2026-04-02 | $5.118 | $5.2167 | $4.987 | $5.1221 | $3.11M | +0.05% |
| 2026-04-01 | $5.5637 | $5.5811 | $4.9986 | $5.1196 | $1.89M | -8.24% |
| 2026-03-31 | $5.516 | $5.7407 | $5.483 | $5.5793 | $2.74M | +2.39% |
| 2026-03-30 | $5.3572 | $5.6402 | $5.1799 | $5.449 | $3.52M | +6.50% |
| 2026-03-29 | $5.164 | $5.207 | $5.00 | $5.1166 | $370.18K | -0.22% |
| 2026-03-28 | $5.266 | $5.2987 | $5.089 | $5.1279 | $1.17M | -1.94% |
| 2026-03-27 | $5.2113 | $5.3156 | $5.0503 | $5.2295 | $1.45M | +0.36% |
| 2026-03-26 | $5.4573 | $5.4993 | $5.135 | $5.2109 | $1.61M | -4.49% |
| 2026-03-25 | $5.6549 | $5.7297 | $5.4425 | $5.4559 | $812.00K | -3.98% |
| 2026-03-24 | $5.6328 | $5.7695 | $5.605 | $5.682 | $1.51M | +1.06% |
| 2026-03-23 | $5.5345 | $5.7281 | $5.5279 | $5.6225 | $4.49M | +2.20% |
| 2026-03-22 | $5.507 | $5.655 | $5.278 | $5.5013 | $2.15M | +0.34% |
| 2026-03-21 | $5.884 | $5.9068 | $5.3789 | $5.4827 | $1.73M | -5.02% |
| 2026-03-20 | $5.733 | $5.801 | $5.567 | $5.7727 | $1.07M | +1.97% |
| 2026-03-19 | $5.801 | $5.824 | $5.575 | $5.6611 | $2.28M | -2.44% |
| 2026-03-18 | $6.1242 | $6.1636 | $5.7518 | $5.8026 | $840.10K | -5.34% |
| 2026-03-17 | $6.6377 | $6.7823 | $6.0403 | $6.1302 | $3.42M | -8.62% |
| 2026-03-16 | $6.176 | $6.992 | $6.1722 | $6.7082 | $5.49M | +9.13% |
| 2026-03-15 | $6.0025 | $6.391 | $5.957 | $6.1471 | $3.58M | +9.15% |
| 2026-03-14 | $5.551 | $5.876 | $5.48 | $5.6315 | $925.17K | +1.66% |
| 2026-03-13 | $5.562 | $5.867 | $5.4762 | $5.5398 | $2.39M | +0.19% |
| 2026-03-12 | $5.446 | $5.713 | $5.4149 | $5.5291 | $1.93M | +1.51% |
| 2026-03-11 | $5.423 | $5.5039 | $5.3442 | $5.4468 | $1.58M | +0.57% |
| 2026-03-10 | $5.534 | $5.579 | $5.32 | $5.4161 | $1.74M | -1.42% |
| 2026-03-09 | $5.435 | $5.6089 | $5.372 | $5.4943 | $1.45M | +0.89% |
| 2026-03-08 | $5.2453 | $5.4649 | $5.0916 | $5.4458 | $1.70M | +3.01% |
| 2026-03-07 | $5.4094 | $5.4497 | $5.2284 | $5.2865 | $1.29M | -2.60% |
| 2026-03-06 | $5.443 | $5.4961 | $5.336 | $5.4278 | $1.39M | -0.20% |
| 2026-03-05 | $5.7469 | $5.7833 | $5.4151 | $5.4388 | $1.59M | -5.87% |
| 2026-03-04 | $5.8532 | $5.953 | $5.7149 | $5.778 | $2.15M | -1.29% |
| 2026-03-03 | $5.4148 | $5.8636 | $5.3987 | $5.8534 | $1.99M | +7.61% |
| 2026-03-02 | $5.5833 | $5.693 | $5.3027 | $5.4393 | $2.71M | +3.53% |
| 2026-03-01 | $5.368 | $5.677 | $5.148 | $5.2539 | $943.56K | -2.54% |
| 2026-02-28 | $5.103 | $5.677 | $5.0322 | $5.3908 | $2.44M | +5.62% |
| 2026-02-27 | $5.5991 | $5.5991 | $4.9425 | $5.104 | $1.55M | -8.86% |
| 2026-02-26 | $5.5546 | $5.7709 | $5.4123 | $5.60 | $4.42M | +0.13% |
| 2026-02-25 | $5.656 | $5.874 | $5.4948 | $5.5926 | $2.94M | +3.36% |
| 2026-02-24 | $5.396 | $5.485 | $5.236 | $5.4108 | $656.20K | +0.41% |
| 2026-02-23 | $5.4676 | $5.4863 | $5.2374 | $5.3885 | $1.75M | -1.55% |
| 2026-02-22 | $5.749 | $5.8195 | $5.3396 | $5.4736 | $1.35M | -5.02% |
| 2026-02-21 | $5.871 | $5.967 | $5.6877 | $5.7629 | $1.32M | -1.52% |
| 2026-02-20 | $5.8218 | $5.963 | $5.694 | $5.8521 | $1.75M | +0.68% |
| 2026-02-19 | $5.8947 | $5.9425 | $5.633 | $5.8124 | $1.56M | -1.62% |
| 2026-02-18 | $6.1703 | $6.1708 | $5.6323 | $5.9079 | $1.83M | -4.32% |
| 2026-02-17 | $6.199 | $6.2929 | $6.095 | $6.175 | $1.37M | -0.97% |
| 2026-02-16 | $6.114 | $6.3777 | $6.0799 | $6.2356 | $1.68M | +1.90% |
| 2026-02-15 | $6.2727 | $6.4007 | $6.0681 | $6.1192 | $1.09M | -2.29% |
| 2026-02-14 | $6.5116 | $6.9089 | $6.2036 | $6.2628 | $1.69M | -2.71% |
| 2026-02-13 | $6.20 | $6.708 | $6.1898 | $6.4376 | $3.39M | +7.11% |
| 2026-02-12 | $5.784 | $6.074 | $5.719 | $6.0102 | $981.70K | +2.98% |
| 2026-02-11 | $5.7068 | $6.069 | $5.65 | $5.8365 | $2.18M | +2.34% |
| 2026-02-10 | $5.8553 | $6.316 | $5.6115 | $5.7032 | $1.39M | -3.24% |
| 2026-02-09 | $5.9939 | $6.083 | $5.781 | $5.894 | $1.90M | -1.56% |
| 2026-02-08 | $6.1103 | $6.1789 | $5.7254 | $5.9873 | $1.94M | -1.43% |
| 2026-02-07 | $6.05 | $6.223 | $5.956 | $6.0743 | $2.94M | -0.16% |
| 2026-02-06 | $5.588 | $6.375 | $4.94 | $6.0839 | $4.80M | +8.93% |
| 2026-02-05 | $6.69 | $6.735 | $5.462 | $5.5853 | $3.92M | -6.55% |
| 2026-02-04 | $6.6971 | $6.8086 | $5.8678 | $5.9771 | $3.27M | -11.52% |
| 2026-02-03 | $6.889 | $7.237 | $6.555 | $6.7556 | $7.54M | -1.86% |
| 2026-02-02 | $7.151 | $7.168 | $6.6331 | $6.8837 | $4.26M | -3.13% |
| 2026-02-01 | $7.0679 | $7.268 | $6.7973 | $7.1058 | $4.52M | -0.71% |
| 2026-01-31 | $7.3334 | $7.4777 | $6.5913 | $7.1567 | $7.02M | -2.28% |
| 2026-01-30 | $8.0049 | $8.2043 | $7.1887 | $7.3239 | $2.44M | -9.69% |
| 2026-01-29 | $8.2044 | $8.4008 | $7.4857 | $8.1101 | $5.48M | -1.05% |
| 2026-01-28 | $8.9933 | $9.1105 | $8.064 | $8.196 | $2.38M | -8.76% |
| 2026-01-27 | $9.1766 | $9.7034 | $8.9751 | $8.9833 | $2.95M | -2.16% |
| 2026-01-26 | $9.199 | $9.3715 | $8.952 | $9.182 | $4.78M | +1.29% |
| 2026-01-25 | $9.449 | $9.449 | $8.829 | $9.0654 | $5.23M | -4.86% |
| 2026-01-24 | $9.873 | $9.955 | $9.3914 | $9.5284 | $3.79M | -4.85% |
| 2026-01-23 | $9.873 | $10.561 | $9.821 | $10.0136 | $5.62M | -0.52% |
| 2026-01-22 | $9.9674 | $10.43 | $9.739 | $10.0655 | $6.43M | +0.03% |
| 2026-01-21 | $9.899 | $10.62 | $9.6192 | $10.0626 | $6.65M | +0.77% |
| 2026-01-20 | $11.061 | $11.137 | $9.795 | $9.9857 | $7.45M | -2.82% |
| 2026-01-19 | $11.153 | $11.256 | $10.022 | $10.2754 | $3.23M | -7.71% |
| 2026-01-18 | $12.44 | $12.44 | $10.237 | $11.1344 | $6.90M | -1.72% |
| 2026-01-17 | $12.646 | $12.677 | $11.072 | $11.3297 | $6.19M | -0.62% |
| 2026-01-16 | $13.178 | $13.501 | $11.062 | $11.4001 | $5.69M | -7.01% |
| 2026-01-15 | $11.569 | $14.208 | $11.295 | $12.26 | $18.59M | +4.93% |
| 2026-01-14 | $11.7948 | $14.2044 | $11.294 | $11.6836 | $47.86M | +14.21% |
| 2026-01-13 | $8.793 | $10.80 | $8.767 | $10.2295 | $13.11M | +16.26% |
| 2026-01-12 | $8.745 | $9.036 | $8.649 | $8.799 | $1.87M | -0.13% |
| 2026-01-11 | $8.944 | $9.152 | $8.625 | $8.8101 | $7.80M | +3.64% |
| 2026-01-10 | $9.141 | $9.176 | $8.429 | $8.5009 | $2.65M | -1.41% |
| 2026-01-09 | $9.2717 | $9.4121 | $8.5898 | $8.6224 | $6.74M | -7.74% |
| 2026-01-08 | $9.339 | $10.2081 | $9.11 | $9.346 | $15.61M | +0.15% |
| 2026-01-07 | $9.2588 | $9.614 | $8.699 | $9.3323 | $10.21M | -0.02% |
| 2026-01-06 | $9.3837 | $9.955 | $9.0616 | $9.3343 | $10.27M | -0.15% |
| 2026-01-05 | $9.075 | $9.8499 | $9.0328 | $9.3485 | $8.82M | +2.90% |
| 2026-01-04 | $9.289 | $9.3985 | $8.722 | $9.0851 | $5.52M | -2.67% |
| 2026-01-03 | $9.436 | $9.555 | $9.169 | $9.3342 | $5.13M | -1.05% |
| 2026-01-02 | $9.112 | $9.809 | $9.055 | $9.4329 | $7.00M | +2.36% |
| 2026-01-01 | $9.5085 | $9.53 | $9.0444 | $9.2156 | $7.72M | +0.55% |
Frequently asked questions
What was the Horizen price on January 1, 2026?
ZEN opened 2026-01-01 at $9.5085 and closed that day at $9.2156.
What was the highest price of Horizen in 2026?
The highest was $14.208 on 2026-01-15; the lowest was $3.6793 on 2026-07-28.
How much did Horizen change in 2026?
ZEN has moved -31.81% in 2026, from $9.5085 to $6.4835 (the year is not over).
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.