Market Cap:

Horizen Horizen (ZEN)

15.77 USD (-5.66%)
0.00238086 BTC (-4.33%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
75,490,479 USD
11,399 BTC
Volume (24h)
458,245 USD
69.19 BTC
Circulating Supply
4,787,700 ZEN
Max Supply
21,000,000 ZEN

Historical data for Horizen

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 23, 2018 16.12 16.97 16.01 16.78 561,806 76,987,569
Sep 22, 2018 16.36 16.41 15.68 16.09 334,998 78,033,175
Sep 21, 2018 15.52 16.52 15.37 16.33 673,884 73,893,653
Sep 20, 2018 15.21 15.54 14.92 15.54 475,177 72,304,450
Sep 19, 2018 15.01 15.54 14.53 15.14 631,933 71,248,613
Sep 18, 2018 15.53 15.67 14.94 15.00 395,514 73,599,534
Sep 17, 2018 15.64 16.76 15.04 15.53 493,173 74,016,586
Sep 16, 2018 16.02 16.45 15.46 15.62 240,266 75,711,770
Sep 15, 2018 15.83 16.93 15.56 15.99 228,665 74,696,291
Sep 14, 2018 16.13 16.53 15.30 15.74 414,716 76,024,251
Sep 13, 2018 15.07 16.42 15.07 16.10 602,024 70,880,565
Sep 12, 2018 14.80 15.35 14.64 15.03 532,096 69,507,384
Sep 11, 2018 15.51 15.92 14.79 14.83 392,663 72,753,408
Sep 10, 2018 16.21 16.28 15.22 15.49 525,410 75,897,557
Sep 09, 2018 15.85 16.62 15.68 16.21 287,497 74,128,345
Sep 08, 2018 16.71 17.27 15.66 15.92 556,907 78,025,652
Sep 07, 2018 17.65 18.40 16.82 16.82 655,108 82,305,194
Sep 06, 2018 16.24 18.49 15.26 17.70 2,223,430 75,601,058
Sep 05, 2018 19.98 20.43 16.27 16.27 855,294 92,867,067
Sep 04, 2018 18.97 20.29 18.85 19.96 1,368,420 88,005,713
Sep 03, 2018 18.52 19.37 18.01 18.96 878,064 85,786,257
Sep 02, 2018 19.36 19.54 18.46 18.46 762,605 89,571,583
Sep 01, 2018 18.76 19.77 18.71 19.34 810,450 86,660,933
Aug 31, 2018 18.64 19.10 18.28 18.86 520,335 85,954,248
Aug 30, 2018 18.97 19.25 17.96 18.62 545,423 87,353,149
Aug 29, 2018 19.94 19.98 18.62 18.98 847,554 91,682,814
Aug 28, 2018 19.87 20.04 19.24 20.00 1,150,650 91,224,172
Aug 27, 2018 19.33 19.84 18.91 19.84 706,784 88,613,378
Aug 26, 2018 20.07 20.07 18.96 19.25 622,227 91,824,901
Aug 25, 2018 20.52 20.66 19.93 19.99 471,376 93,770,175
* Earliest data in range (UTC time)
** Latest data in range (UTC time)