Horizen (ZEN) Price in USD with Live Chart & Market Cap


Horizen

Horizen (ZEN)

6.85 USD (-1.11%)
0.00071647 BTC
Rank
94
1H
-0.12%
24H
-1.11%
7D
1.96%

Market Cap

$64,773,400 USD

Volume (24h)

$3,969,150 USD

Circulating Supply

9,450,660 ZEN

Max Supply

21,000,000 ZEN

Horizen Latest News

Horizen Widget Tool Addon

Customize this widget
Copy Code

About Horizen (ZEN)


ZEN to USD Calculator
ZEN
USD

Horizen Stock Price Chart

No team data found

Horizen Code Progress

No github data found


HorizenHorizen (ZEN) 3 Months Historical Price Data

# Time Open High Low Close Volume Market Cap
1 Jul 06, 2020 $6.49 $6.99 $6.46 $6.96 $4,351,001 $65,683,492
2 Jul 05, 2020 $6.72 $6.79 $6.4 $6.44 $2,490,349 $60,786,244
3 Jul 04, 2020 $6.6 $6.78 $6.59 $6.71 $2,782,634 $63,302,680
4 Jul 03, 2020 $6.59 $6.7 $6.48 $6.61 $3,250,736.75 $62,299,872
5 Jul 02, 2020 $6.85 $6.87 $6.45 $6.61 $2,483,677.50 $62,245,796
6 Jul 01, 2020 $6.81 $7.04 $6.67 $6.85 $4,092,322.50 $64,480,792
7 Jun 30, 2020 $6.82 $6.9 $6.5 $6.81 $4,214,453.50 $64,023,568
8 Jun 29, 2020 $6.93 $6.99 $6.57 $6.76 $3,183,651.25 $63,486,348
9 Jun 28, 2020 $6.65 $7.06 $6.56 $6.94 $5,248,923 $65,129,264
10 Jun 27, 2020 $7.15 $7.48 $6.63 $6.67 $6,038,896 $62,592,656
11 Jun 26, 2020 $6.82 $7.14 $6.59 $7.11 $5,314,768.50 $66,620,420
12 Jun 25, 2020 $6.65 $6.74 $6.45 $6.64 $4,390,485.50 $62,214,308
13 Jun 24, 2020 $7.07 $7.15 $6.55 $6.67 $4,841,827.50 $62,459,928
14 Jun 23, 2020 $6.94 $7.11 $6.66 $7.07 $6,298,755 $66,145,048
15 Jun 22, 2020 $7.1 $7.15 $6.84 $6.91 $5,869,574.50 $64,525,404
16 Jun 21, 2020 $7.29 $7.32 $7.12 $7.13 $4,177,015 $66,616,616
17 Jun 20, 2020 $7.4 $7.45 $7.19 $7.24 $3,957,547.50 $67,561,832
18 Jun 19, 2020 $7.43 $7.48 $7.19 $7.41 $5,385,193.50 $69,116,208
19 Jun 18, 2020 $7.48 $7.48 $7.31 $7.4 $5,171,332.50 $68,936,936
20 Jun 17, 2020 $7.7 $7.71 $7.37 $7.47 $4,698,630.50 $69,513,768
21 Jun 16, 2020 $7.48 $7.81 $7.47 $7.72 $6,295,709 $71,849,512
22 Jun 15, 2020 $8 $8.07 $7.43 $7.51 $6,923,443 $69,788,400
23 Jun 14, 2020 $8.23 $8.45 $7.88 $7.94 $7,807,928 $73,775,296
24 Jun 13, 2020 $7.99 $8.61 $7.7 $8.23 $8,340,819.50 $76,370,208
25 Jun 12, 2020 $7.36 $8.2 $7.26 $8.03 $8,511,866 $74,470,992
26 Jun 11, 2020 $7.37 $9.06 $7.35 $7.49 $13,147,672 $69,431,544
27 Jun 10, 2020 $6.66 $7.4 $6.52 $7.31 $5,430,353 $67,688,152
28 Jun 09, 2020 $6.53 $6.89 $6.51 $6.69 $5,074,487.50 $61,889,316
29 Jun 08, 2020 $6.35 $6.55 $6.33 $6.47 $4,429,461 $59,812,876
30 Jun 07, 2020 $6.13 $6.39 $6.1 $6.3 $4,079,629.75 $58,228,236
31 Jun 06, 2020 $6.13 $6.25 $6.04 $6.15 $3,370,271 $56,725,268
32 Jun 05, 2020 $6.22 $6.26 $6.07 $6.11 $4,233,526.50 $56,307,588
33 Jun 04, 2020 $6.14 $6.56 $5.99 $6.23 $4,898,191.50 $57,435,336
34 Jun 03, 2020 $6.09 $6.23 $6.05 $6.12 $3,120,672.25 $56,310,972
35 Jun 02, 2020 $6.29 $6.55 $6.08 $6.08 $5,637,667 $55,927,712
36 Jun 01, 2020 $6.3 $6.44 $6.17 $6.27 $3,335,825.50 $57,651,276
37 May 31, 2020 $6.59 $6.69 $6.27 $6.29 $5,747,161.50 $57,806,344
38 May 30, 2020 $6.03 $6.95 $5.96 $6.53 $6,111,933 $59,942,212
39 May 29, 2020 $5.98 $6.11 $5.92 $6.02 $4,587,799.50 $55,200,452
40 May 28, 2020 $5.88 $5.99 $5.79 $5.94 $3,851,956.75 $54,469,452
41 May 27, 2020 $5.98 $6.09 $5.77 $5.78 $3,141,494.50 $52,980,848
42 May 26, 2020 $6.21 $6.25 $5.9 $5.98 $4,435,816.50 $54,713,836
43 May 25, 2020 $5.83 $6.2 $5.8 $6.18 $4,132,746.75 $56,538,472
44 May 24, 2020 $6.52 $6.52 $5.91 $6.05 $4,648,090.50 $55,303,596
45 May 23, 2020 $5.98 $7.74 $5.97 $6.61 $12,674,961 $60,326,412
46 May 22, 2020 $5.52 $5.99 $5.47 $5.97 $3,790,765.50 $54,508,276
47 May 21, 2020 $5.53 $5.75 $5.37 $5.54 $4,360,040.50 $50,459,472
48 May 20, 2020 $5.49 $5.62 $5.37 $5.54 $3,207,475.25 $50,443,628
49 May 19, 2020 $5.58 $5.6 $5.44 $5.49 $4,766,666.50 $49,920,692
50 May 18, 2020 $5.5 $5.64 $5.36 $5.56 $3,818,929 $50,585,344
51 May 17, 2020 $5.25 $5.65 $5.25 $5.51 $5,711,892 $50,040,036
52 May 16, 2020 $5.35 $5.42 $5.15 $5.31 $4,237,478 $48,220,160
53 May 15, 2020 $5.5 $5.55 $5.13 $5.36 $4,271,037.50 $48,605,564
54 May 14, 2020 $5.47 $5.53 $5.35 $5.51 $5,291,771 $49,945,212
55 May 13, 2020 $5.39 $5.84 $5.35 $5.44 $4,782,349 $49,286,556
56 May 12, 2020 $5.57 $5.6 $5.38 $5.4 $4,765,365 $48,894,292
57 May 11, 2020 $5.25 $5.67 $4.98 $5.57 $6,524,263 $50,378,916
58 May 10, 2020 $5.5 $5.5 $4.91 $5.24 $6,115,703 $47,382,844
59 May 09, 2020 $5.5 $5.67 $5.43 $5.54 $5,202,492.50 $50,004,844
60 May 08, 2020 $5.6 $5.66 $5.41 $5.54 $4,315,565 $49,997,368
61 May 07, 2020 $5.62 $5.84 $5.43 $5.61 $3,674,098.50 $50,539,564
62 May 06, 2020 $5.63 $5.82 $5.54 $5.69 $4,647,928.50 $51,304,192
63 May 05, 2020 $5.8 $5.9 $5.6 $5.62 $4,154,138.25 $50,626,904
64 May 04, 2020 $5.82 $5.92 $5.54 $5.82 $5,828,428.50 $52,333,472
65 May 03, 2020 $6.1 $6.25 $5.73 $5.78 $4,795,371.50 $51,989,984
66 May 02, 2020 $6.06 $6.22 $5.96 $6.08 $4,684,176 $54,628,868
67 May 01, 2020 $5.98 $6.23 $5.98 $6.08 $4,684,527.50 $54,591,920
68 Apr 30, 2020 $6.35 $6.5 $5.89 $6 $5,710,691 $53,817,956
69 Apr 29, 2020 $6.16 $6.3 $5.97 $6.3 $5,640,131.50 $56,426,772
70 Apr 28, 2020 $6.12 $6.21 $6.03 $6.16 $3,591,942.75 $55,144,428
71 Apr 27, 2020 $6.11 $6.21 $6.06 $6.13 $3,801,637.50 $54,826,320
72 Apr 26, 2020 $6.16 $6.22 $6.06 $6.09 $3,061,213 $54,403,420
73 Apr 25, 2020 $6.24 $6.29 $6.07 $6.17 $3,060,597.25 $55,072,096
74 Apr 24, 2020 $6.16 $6.31 $6.13 $6.24 $2,950,809 $55,705,800
75 Apr 23, 2020 $6.07 $6.46 $6.06 $6.2 $5,261,467 $55,287,188
76 Apr 22, 2020 $5.71 $6.15 $5.69 $6.1 $5,051,393.50 $54,363,700
77 Apr 21, 2020 $5.6 $5.78 $5.49 $5.72 $4,437,937 $50,931,508
78 Apr 20, 2020 $5.71 $5.85 $5.48 $5.63 $3,065,074.25 $50,038,084
79 Apr 19, 2020 $5.65 $5.73 $5.56 $5.72 $2,003,585.75 $50,792,192
80 Apr 18, 2020 $5.5 $5.69 $5.49 $5.65 $2,810,540.25 $50,200,272
81 Apr 17, 2020 $5.66 $5.71 $5.44 $5.5 $2,324,605.75 $48,810,052
82 Apr 16, 2020 $5.16 $5.71 $5.08 $5.64 $3,734,958.25 $50,024,340
83 Apr 15, 2020 $5.32 $5.42 $5.19 $5.25 $2,146,314.75 $46,514,644
84 Apr 14, 2020 $5.39 $5.42 $5.27 $5.32 $2,186,049.50 $47,080,276
85 Apr 13, 2020 $5.42 $5.42 $5.21 $5.33 $2,736,222.50 $47,170,140
86 Apr 12, 2020 $5.3 $5.54 $5.25 $5.43 $2,381,873 $48,004,576
87 Apr 11, 2020 $5.43 $5.46 $5.29 $5.31 $2,710,621 $46,843,484
88 Apr 10, 2020 $5.91 $5.93 $5.38 $5.43 $3,585,004 $47,937,480
89 Apr 09, 2020 $5.9 $6.04 $5.83 $5.92 $3,037,652.50 $52,218,436
90 Apr 08, 2020 $5.88 $6.09 $5.87 $5.96 $2,356,486 $52,459,492

Horizen Historical Price Data in USD

# Name Price % 1h % 24h MarketCap Circulating Supply Volume 7d
1 $64.27 -0.02% -0.40% $1.13 B 17,623,575 $56.61 M Monero seven day chart
2 $0.08955432 -0.35% 1.59% $2.11 M 23,548,201 $22.37 K NativeCoin seven day chart
3 $0.00500903 0.00% 0.00% $1.04 M 207,051,787 $? Block-Chain.com seven day chart
4 $2,658.21 0.37% -1.50% $0.00 ? $738.98 K 3X Long Bitcoin Token seven day chart
5 $0.00072993 0.04% -0.16% $0.00 ? $178.08 K Spice seven day chart
6 $0.01409051 0.42% 1.27% $0.00 ? $12.57 K Ubique Chain Of Things seven day chart
7 $0.00000331 -0.03% -4.16% $0.00 ? $315.01 Endorsit seven day chart


* All Date/Time are in UTC time.