Canada markets open in 8 hours 17 minutes

Horizen USD (ZEN-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
8.2726-0.0145 (-0.17%)
As of 05:11AM UTC. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20248.42028.42028.12978.27268.27268,603,264
May 01, 2024------
Apr 30, 20248.67708.77907.98108.24598.24597,816,014
Apr 29, 20248.71378.76448.40768.67708.67706,015,716
Apr 28, 20248.91849.05148.69168.71378.71375,284,374
Apr 27, 20248.71848.93458.49878.91848.91846,421,688
Apr 26, 20249.01369.04938.63628.71848.71846,506,365
Apr 25, 20248.94339.18238.63169.01369.01367,689,819
Apr 24, 20249.40389.63628.85098.94308.94307,245,645
Apr 23, 20249.40999.56639.27359.40389.40386,188,560
Apr 22, 20249.16419.49409.11359.40999.40996,104,932
Apr 21, 20249.38019.38198.97249.16419.16415,583,848
Apr 20, 20248.69029.42138.60039.37889.37886,763,141
Apr 19, 20248.58358.86617.95588.69028.69026,991,051
Apr 18, 20248.33828.66198.19078.58358.58355,938,730
Apr 17, 20248.47498.61568.05758.33838.33836,401,599
Apr 16, 20248.60708.67568.23268.47498.47498,029,315
Apr 15, 20248.80329.16048.19588.60778.60779,174,766
Apr 14, 20248.20038.94387.89158.80328.803211,032,999
Apr 13, 20248.85039.07457.25558.20038.200318,782,328
Apr 12, 202411.274311.39777.68408.85038.850324,969,596
Apr 11, 202411.527511.671511.178511.274311.27438,950,438
Apr 10, 202411.652111.741911.013211.528111.528112,341,847
Apr 09, 202412.237912.477411.314111.651311.651313,734,293
Apr 08, 202413.034713.037111.794012.238512.238522,347,632
Apr 07, 202412.771613.068412.716613.034713.03477,293,130
Apr 06, 202412.580112.943612.489812.771612.77166,907,269
Apr 05, 202413.028913.029412.152212.580112.58019,585,342
Apr 04, 202412.760013.284812.442913.028913.02899,740,610
Apr 03, 202412.742513.271712.326012.760012.760010,328,644
Apr 02, 202414.142914.174912.608512.742512.742513,935,487
Apr 01, 202414.856215.496613.688514.142914.142919,226,262
Mar 31, 202414.474915.183314.373614.856214.856212,930,298
Mar 30, 202414.863815.427214.302914.474914.474917,081,896
Mar 29, 202413.763915.158413.691414.863814.863823,818,823
Mar 28, 202414.054314.380013.601213.763913.763911,529,945
Mar 27, 202414.331414.439013.573014.054314.054311,797,480
Mar 26, 202414.449214.787113.858714.328714.328712,961,284
Mar 25, 202413.800014.674713.767114.449214.449210,907,807
Mar 24, 202413.328313.954613.224913.802813.80287,716,285
Mar 23, 202413.232713.816513.142713.328313.32838,728,699
Mar 22, 202413.886714.247912.851613.232713.232712,708,920
Mar 21, 202413.864814.095513.363413.886713.886710,650,891
Mar 20, 202412.330113.865211.895113.864813.864814,463,882
Mar 19, 202413.778813.976612.016312.330112.330117,308,215
Mar 18, 202415.293015.474813.551613.778813.778814,451,057
Mar 17, 202414.141315.772413.551915.293015.293015,178,042
Mar 16, 202416.235116.942713.906514.141314.141321,308,156
Mar 15, 202417.122117.260315.166616.235116.235128,624,425
Mar 14, 202417.296617.438816.130217.122117.122123,042,125
Mar 13, 202415.490718.568115.271217.296617.296651,972,206
Mar 12, 202413.564115.514913.155715.491915.491928,891,611
Mar 11, 202412.631613.714511.980813.564113.564119,882,176
Mar 10, 202412.925913.006312.163112.633412.633412,870,639
Mar 09, 202413.290413.707212.849712.925912.925919,350,401
Mar 08, 202412.427013.574411.533413.290413.290422,474,364
Mar 07, 202411.877512.447111.755912.427212.427215,244,954
Mar 06, 202411.096411.912010.630811.877511.877515,395,576
Mar 05, 202412.146812.55399.957811.096411.096423,547,902
Mar 04, 202412.141812.684411.646412.148412.148416,234,221
Mar 03, 202412.441912.805311.215212.142012.142017,107,274
Mar 02, 202411.796112.452911.632012.442112.442114,474,865
Mar 01, 202411.258011.835111.258011.797011.797011,837,797
Feb 29, 202411.400112.055910.921211.258711.258718,932,963
Feb 28, 202411.183511.575010.099411.398511.398519,363,536
Feb 27, 202410.803611.240010.491611.184711.184715,055,607
Feb 26, 202410.373810.836010.181810.802110.802110,140,407
Feb 25, 202410.179610.717010.141610.376910.376910,580,371
Feb 24, 202410.164910.36149.901810.180110.18019,035,311
Feb 23, 202410.204310.49339.930210.164910.164912,773,153
Feb 22, 202410.041811.02559.777210.196410.196421,483,568
Feb 21, 202410.134810.29039.654410.041510.041512,319,963
Feb 20, 202410.855811.09459.845410.135110.135119,190,745
Feb 19, 202411.210411.863210.642710.855810.855828,272,799
Feb 18, 202412.264213.834110.874611.218311.218384,276,145
Feb 17, 20248.500412.53718.379712.262612.2626112,536,310
Feb 16, 20248.48398.87958.35628.50048.500411,840,255
Feb 15, 20248.18318.54128.18318.48218.48218,036,898
Feb 14, 20247.91088.21037.82638.18318.18317,207,890
Feb 13, 20248.03988.08317.70147.91107.91107,253,831
Feb 12, 20247.86748.07767.61558.04268.04268,620,981
Feb 11, 20248.00728.09137.84207.86837.86835,756,392
Feb 10, 20248.04788.12947.82728.00728.00726,441,628
Feb 09, 20248.27178.45687.98288.04778.04778,802,444
Feb 08, 20248.41338.50358.20888.27118.27116,609,116
Feb 07, 20248.18238.53758.15438.41448.41447,321,525
Feb 06, 20247.79878.71957.75648.18228.182212,968,753
Feb 05, 20247.74907.96857.64787.79887.79884,573,768
Feb 04, 20247.93347.93467.71767.75057.75053,974,053
Feb 03, 20247.96638.02407.84567.93307.93303,954,167
Feb 02, 20247.99128.08297.79387.96467.96464,744,082
Feb 01, 20247.80358.01887.71507.98977.98975,575,104
Jan 31, 20247.94408.18927.73087.80417.80416,046,499
Jan 30, 20248.09288.20677.91907.94347.94345,104,157
Jan 29, 20247.90248.11867.79658.09288.09285,041,507
Jan 28, 20248.09628.22377.80617.90247.90244,800,567
Jan 27, 20248.03028.13897.92328.09718.09715,169,799
Jan 26, 20247.67628.06467.56838.03128.03126,599,924
Jan 25, 20247.69287.74447.48617.67677.67674,731,263
Jan 24, 20247.62687.79557.49307.69287.69286,468,499
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...