Australia markets closed

Horizen USD (ZEN-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
8.7124+0.0180 (+0.21%)
As of 11:09AM UTC. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20249.01299.04258.71178.71248.71246,773,753
25 Apr 20248.94339.18238.63169.01369.01367,689,819
24 Apr 20249.40389.63628.85098.94308.94307,245,645
23 Apr 20249.40999.56639.27359.40389.40386,188,560
22 Apr 20249.16419.49409.11359.40999.40996,104,932
21 Apr 20249.38019.38198.97249.16419.16415,583,848
20 Apr 20248.69029.42138.60039.37889.37886,763,141
19 Apr 20248.58358.86617.95588.69028.69026,991,051
18 Apr 20248.33828.66198.19078.58358.58355,938,730
17 Apr 20248.47498.61568.05758.33838.33836,401,599
16 Apr 20248.60708.67568.23268.47498.47498,029,315
15 Apr 20248.80329.16048.19588.60778.60779,174,766
14 Apr 20248.20038.94387.89158.80328.803211,032,999
13 Apr 20248.85039.07457.25558.20038.200318,782,328
12 Apr 202411.274311.39777.68408.85038.850324,969,596
11 Apr 202411.527511.671511.178511.274311.27438,950,438
10 Apr 202411.652111.741911.013211.528111.528112,341,847
09 Apr 202412.237912.477411.314111.651311.651313,734,293
08 Apr 202413.034713.037111.794012.238512.238522,347,632
07 Apr 202412.771613.068412.716613.034713.03477,293,130
06 Apr 202412.580112.943612.489812.771612.77166,907,269
05 Apr 202413.028913.029412.152212.580112.58019,585,342
04 Apr 202412.760013.284812.442913.028913.02899,740,610
03 Apr 202412.742513.271712.326012.760012.760010,328,644
02 Apr 202414.142914.174912.608512.742512.742513,935,487
01 Apr 202414.856215.496613.688514.142914.142919,226,262
31 Mar 202414.474915.183314.373614.856214.856212,930,298
30 Mar 202414.863815.427214.302914.474914.474917,081,896
29 Mar 202413.763915.158413.691414.863814.863823,818,823
28 Mar 202414.054314.380013.601213.763913.763911,529,945
27 Mar 202414.331414.439013.573014.054314.054311,797,480
26 Mar 202414.449214.787113.858714.328714.328712,961,284
25 Mar 202413.800014.674713.767114.449214.449210,907,807
24 Mar 202413.328313.954613.224913.802813.80287,716,285
23 Mar 202413.232713.816513.142713.328313.32838,728,699
22 Mar 202413.886714.247912.851613.232713.232712,708,920
21 Mar 202413.864814.095513.363413.886713.886710,650,891
20 Mar 202412.330113.865211.895113.864813.864814,463,882
19 Mar 202413.778813.976612.016312.330112.330117,308,215
18 Mar 202415.293015.474813.551613.778813.778814,451,057
17 Mar 202414.141315.772413.551915.293015.293015,178,042
16 Mar 202416.235116.942713.906514.141314.141321,308,156
15 Mar 202417.122117.260315.166616.235116.235128,624,425
14 Mar 202417.296617.438816.130217.122117.122123,042,125
13 Mar 202415.490718.568115.271217.296617.296651,972,206
12 Mar 202413.564115.514913.155715.491915.491928,891,611
11 Mar 202412.631613.714511.980813.564113.564119,882,176
10 Mar 202412.925913.006312.163112.633412.633412,870,639
09 Mar 202413.290413.707212.849712.925912.925919,350,401
08 Mar 202412.427013.574411.533413.290413.290422,474,364
07 Mar 202411.877512.447111.755912.427212.427215,244,954
06 Mar 202411.096411.912010.630811.877511.877515,395,576
05 Mar 202412.146812.55399.957811.096411.096423,547,902
04 Mar 202412.141812.684411.646412.148412.148416,234,221
03 Mar 202412.441912.805311.215212.142012.142017,107,274
02 Mar 202411.796112.452911.632012.442112.442114,474,865
01 Mar 202411.258011.835111.258011.797011.797011,837,797
29 Feb 202411.400112.055910.921211.258711.258718,932,963
28 Feb 202411.183511.575010.099411.398511.398519,363,536
27 Feb 202410.803611.240010.491611.184711.184715,055,607
26 Feb 202410.373810.836010.181810.802110.802110,140,407
25 Feb 202410.179610.717010.141610.376910.376910,580,371
24 Feb 202410.164910.36149.901810.180110.18019,035,311
23 Feb 202410.204310.49339.930210.164910.164912,773,153
22 Feb 202410.041811.02559.777210.196410.196421,483,568
21 Feb 202410.134810.29039.654410.041510.041512,319,963
20 Feb 202410.855811.09459.845410.135110.135119,190,745
19 Feb 202411.210411.863210.642710.855810.855828,272,799
18 Feb 202412.264213.834110.874611.218311.218384,276,145
17 Feb 20248.500412.53718.379712.262612.2626112,536,310
16 Feb 20248.48398.87958.35628.50048.500411,840,255
15 Feb 20248.18318.54128.18318.48218.48218,036,898
14 Feb 20247.91088.21037.82638.18318.18317,207,890
13 Feb 20248.03988.08317.70147.91107.91107,253,831
12 Feb 20247.86748.07767.61558.04268.04268,620,981
11 Feb 20248.00728.09137.84207.86837.86835,756,392
10 Feb 20248.04788.12947.82728.00728.00726,441,628
09 Feb 20248.27178.45687.98288.04778.04778,802,444
08 Feb 20248.41338.50358.20888.27118.27116,609,116
07 Feb 20248.18238.53758.15438.41448.41447,321,525
06 Feb 20247.79878.71957.75648.18228.182212,968,753
05 Feb 20247.74907.96857.64787.79887.79884,573,768
04 Feb 20247.93347.93467.71767.75057.75053,974,053
03 Feb 20247.96638.02407.84567.93307.93303,954,167
02 Feb 20247.99128.08297.79387.96467.96464,744,082
01 Feb 20247.80358.01887.71507.98977.98975,575,104
31 Jan 20247.94408.18927.73087.80417.80416,046,499
30 Jan 20248.09288.20677.91907.94347.94345,104,157
29 Jan 20247.90248.11867.79658.09288.09285,041,507
28 Jan 20248.09628.22377.80617.90247.90244,800,567
27 Jan 20248.03028.13897.92328.09718.09715,169,799
26 Jan 20247.67628.06467.56838.03128.03126,599,924
25 Jan 20247.69287.74447.48617.67677.67674,731,263
24 Jan 20247.62687.79557.49307.69287.69286,468,499
23 Jan 20247.69127.92057.19887.62557.62559,721,704
22 Jan 20248.25708.30147.68097.69127.69127,072,534
21 Jan 20248.38958.52898.24978.24978.24975,156,782
20 Jan 20248.41308.57718.23958.38968.38966,488,797
19 Jan 20248.41158.54287.88538.41348.41348,901,919
18 Jan 20248.63898.63898.12248.41248.41249,135,522
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...