Horizen (ZEN)

Horizen (ZEN) Historical Prices History

Horizen

ZEN
$ 5.87 -0.97 %
BTC Price
0.00085
24h Vol
$ 4.15 M
Market Cap
$ 51.45 M
Cur - Max Supply
8.77 M - 21 M
Date Open Close High Low
2020-02-16 00:00:00
Open $13.79 Close $13.60
$13.79 $13.60 $13.79 $13.60
2020-02-15 00:00:00
Open $14.34 Close $13.79
$14.34 $13.79 $14.33 $13.49
2020-02-14 00:00:00
Open $13.25 Close $14.29
$13.25 $14.29 $14.68 $13.19
2020-02-13 00:00:00
Open $13.41 Close $13.27
$13.41 $13.27 $13.86 $12.94
2020-02-12 00:00:00
Open $12.93 Close $13.43
$12.93 $13.43 $13.75 $12.60
2020-02-11 00:00:00
Open $12.27 Close $12.83
$12.27 $12.83 $12.87 $12.06
2020-02-10 00:00:00
Open $11.71 Close $12.29
$11.71 $12.29 $12.41 $11.33
2020-02-09 00:00:00
Open $11.87 Close $11.60
$11.87 $11.60 $12.43 $11.34
2020-02-08 00:00:00
Open $10.85 Close $10.85
$10.85 $10.85 $11.06 $10.69
2020-02-07 00:00:00
Open $10.82 Close $10.78
$10.82 $10.78 $11.08 $10.67
2020-02-06 00:00:00
Open $10.31 Close $10.60
$10.31 $10.60 $10.60 $10.29
2020-02-05 00:00:00
Open $10.20 Close $10.34
$10.20 $10.34 $11.31 $10.19
2020-02-04 00:00:00
Open $10.10 Close $10.18
$10.10 $10.18 $10.35 $9.31
2020-02-03 00:00:00
Open $10.65 Close $10.07
$10.65 $10.07 $10.62 $10.00
2020-02-02 00:00:00
Open $11.01 Close $10.72
$11.01 $10.72 $11.02 $10.68
2020-02-01 00:00:00
Open $11.10 Close $11.01
$11.10 $11.01 $11.23 $10.95
2020-01-31 00:00:00
Open $11.38 Close $11.16
$11.38 $11.16 $11.33 $10.87
2020-01-30 00:00:00
Open $11.22 Close $11.39
$11.22 $11.39 $11.72 $11.27
2020-01-29 00:00:00
Open $11.06 Close $11.24
$11.06 $11.24 $11.49 $10.93
2020-01-28 00:00:00
Open $10.16 Close $10.81
$10.16 $10.81 $11.38 $10.40
2020-01-27 00:00:00
Open $10.07 Close $10.21
$10.07 $10.21 $10.66 $10.11
2020-01-26 00:00:00
Open $9.89 Close $9.97
$9.89 $9.97 $10.19 $9.89
2020-01-25 00:00:00
Open $10.10 Close $9.88
$10.10 $9.88 $10.03 $9.84
2020-01-24 00:00:00
Open $9.86 Close $10.08
$9.86 $10.08 $10.31 $9.86
2020-01-23 00:00:00
Open $10.42 Close $9.88
$10.42 $9.88 $10.12 $9.60
2020-01-22 00:00:00
Open $10.71 Close $10.39
$10.71 $10.39 $10.64 $10.32
2020-01-21 00:00:00
Open $11.06 Close $10.78
$11.06 $10.78 $11.20 $10.72
2020-01-20 00:00:00
Open $11.04 Close $11.11
$11.04 $11.11 $11.24 $10.69
2020-01-19 00:00:00
Open $11.77 Close $11.03
$11.77 $11.03 $11.45 $10.78
2020-01-18 00:00:00
Open $10.75 Close $11.55
$10.75 $11.55 $11.58 $10.62
2020-01-17 00:00:00
Open $10.39 Close $10.77
$10.39 $10.77 $10.95 $10.42
2020-01-16 00:00:00
Open $10.14 Close $10.42
$10.14 $10.42 $10.84 $10.01
2020-01-15 00:00:00
Open $10.03 Close $10.23
$10.03 $10.23 $10.86 $9.99
2020-01-14 00:00:00
Open $9.95 Close $10.08
$9.95 $10.08 $10.88 $9.99
2020-01-13 00:00:00
Open $9.91 Close $10.02
$9.91 $10.02 $10.54 $9.63
2020-01-12 00:00:00
Open $8.90 Close $9.96
$8.90 $9.96 $9.99 $8.93
2020-01-11 00:00:00
Open $8.49 Close $8.95
$8.49 $8.95 $9.09 $8.21
2020-01-10 00:00:00
Open $8.44 Close $8.39
$8.44 $8.39 $8.78 $8.12
2020-01-09 00:00:00
Open $8.88 Close $8.39
$8.88 $8.39 $8.99 $8.31
2020-01-08 00:00:00
Open $8.16 Close $8.88
$8.16 $8.88 $8.97 $7.82
2020-01-07 00:00:00
Open $7.46 Close $7.47
$7.46 $7.47 $7.47 $7.46
2020-01-06 00:00:00
Open $7.40 Close $7.46
$7.40 $7.46 $7.79 $7.42
2020-01-05 00:00:00
Open $7.97 Close $7.38
$7.97 $7.38 $7.97 $7.38
2020-01-04 00:00:00
Open $8.15 Close $7.97
$8.15 $7.97 $8.18 $7.95
2020-01-03 00:00:00
Open $7.66 Close $8.11
$7.66 $8.11 $8.29 $7.85
2020-01-02 00:00:00
Open $8.36 Close $7.69
$8.36 $7.69 $8.36 $7.67
2020-01-01 00:00:00
Open $9.18 Close $8.63
$9.18 $8.63 $9.34 $8.07
2019-12-31 00:00:00
Open $7.61 Close $9.15
$7.61 $9.15 $9.17 $7.39
2019-12-30 00:00:00
Open $7.61 Close $7.65
$7.61 $7.65 $8.10 $7.00
2019-12-29 00:00:00
Open $6.55 Close $7.63
$6.55 $7.63 $8.00 $6.64
Horizen News
Here’s What U.S. Citizens Will Actually Get as Coronavirus Stimulus Package

Here’s What U.S. Citizens Will Actually Get as Coronavirus Stimulus Package Coinspeaker Here’s What U.S. Citizens Will Actually Get as Coronavirus Stimulus PackageWith the U.S. government announcing a $2 trillion stimulus package to combat the impacts of COVID-19, here' ...

Tron Partners With Metal Pay To Bring TRX To US Citizens

Tron Partners With Metal Pay To Bring TRX To US Citizens One of the most popular cryptocurrencies, TRON (TRX) will be available to more users as the company partnered with a digital money transfer business Metal Pay. Moreover, TRON users will also be able t ...

DeFi dApps may Face Severe Security Issues, ZenGo Claims

DeFi dApps may Face Severe Security Issues, ZenGo Claims The DeFi ecosystem is getting a lot of attention by cryptocurrency enthusiasts. However, some new research has come to light regarding potential security issues. It is always crucial to keep an eye on ...

ZenGo Warns of Major Security Flaw Among DApp Wallets

ZenGo Warns of Major Security Flaw Among DApp Wallets ZenGo has launched a public testnet to demonstrate a widespread DApp security vulnerability

Congress Likely to Offer Citizens to Withdraw $100,000 from Their 401(k) Retirement Plan

Congress Likely to Offer Citizens to Withdraw $100,000 from Their 401(k) Retirement Plan Coinspeaker Congress Likely to Offer Citizens to Withdraw $100,000 from Their 401(k) Retirement PlanAs part of special provisioning, Congress would likely allow all the affected persons with COVID-19 ...

Read the Disclaimer: All content provided herein our website, hyperlinked sites, associated applications, forums, blogs, social media accounts and other platforms (“Site”) is for your general information only, procured from third party sources. We make no warranties of any kind in relation to our content, including but not limited to accuracy and updatedness. No part of the content that we provide constitutes financial advice, legal advice or any other form of advice meant for your specific reliance for any purpose. Any use or reliance on our content is solely at your own risk and discretion. You should conduct your own research, review, analyse and verify our content before relying on them. Trading is a highly risky activity that can lead to major losses, please therefore consult your financial advisor before making any decision. No content on our Site is meant to be a solicitation or offer