Horizen
ZEN
Rank #289
$13.38
Updated 7 days ago
Market Cap
$233.74M
24h Volume
$152.69M
Avg Volume (6m)
$49.35M
24h High/Low
$13.79
$12.38
$12.38
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Made in USA
Base Ecosystem
Privacy
Zero Knowledge (ZK)
Chains
Base
0xf43eb8de897fbc7...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $13.38 | $13.79 | $12.38 | $13.38 | $152.69M | $233.74M |
| Nov 10, 2025 | $15.39 | $15.39 | $15.39 | $15.39 | $233.59M | $270.92M |
| Nov 9, 2025 | $14.54 | $14.54 | $14.54 | $14.54 | $282.38M | $255.63M |
| Nov 8, 2025 | $20.02 | $20.02 | $20.02 | $20.02 | $355.50M | $351.88M |
| Nov 7, 2025 | $18.72 | $18.72 | $18.72 | $18.72 | $309.55M | $329.38M |
| Nov 6, 2025 | $18.86 | $18.86 | $18.86 | $18.86 | $300.43M | $331.68M |
| Nov 5, 2025 | $20.12 | $20.12 | $20.12 | $20.12 | $740.30M | $353.05M |
| Nov 4, 2025 | $19.16 | $19.16 | $19.16 | $19.16 | $305.05M | $334.86M |
| Nov 3, 2025 | $17.45 | $17.45 | $17.45 | $17.45 | $351.54M | $306.56M |
| Nov 2, 2025 | $20.04 | $20.04 | $20.04 | $20.04 | $536.79M | $352.12M |
| Nov 1, 2025 | $14.34 | $14.34 | $14.34 | $14.34 | $106.71M | $247.98M |
| Oct 31, 2025 | $11.68 | $11.68 | $11.68 | $11.68 | $52.54M | $205.11M |
| Oct 30, 2025 | $12.60 | $12.60 | $12.60 | $12.60 | $48.47M | $221.88M |
| Oct 29, 2025 | $12.07 | $12.07 | $12.07 | $12.07 | $54.98M | $212.11M |
| Oct 28, 2025 | $13.60 | $13.60 | $13.60 | $13.60 | $95.50M | $238.81M |
| Oct 27, 2025 | $13.39 | $13.39 | $13.39 | $13.39 | $137.54M | $236.78M |
| Oct 26, 2025 | $11.28 | $11.28 | $11.28 | $11.28 | $22.05M | $198.14M |
| Oct 25, 2025 | $11.09 | $11.09 | $11.09 | $11.09 | $38.66M | $194.64M |
| Oct 24, 2025 | $10.66 | $10.66 | $10.66 | $10.66 | $32.08M | $187.21M |
| Oct 23, 2025 | $10.99 | $10.99 | $10.99 | $10.99 | $64.51M | $193.12M |
| Oct 22, 2025 | $12.08 | $12.08 | $12.08 | $12.08 | $101.57M | $211.65M |
| Oct 21, 2025 | $12.40 | $12.40 | $12.40 | $12.40 | $89.80M | $216.43M |
| Oct 20, 2025 | $11.29 | $11.29 | $11.29 | $11.29 | $47.93M | $197.81M |
| Oct 19, 2025 | $11.37 | $11.37 | $11.37 | $11.37 | $36.23M | $198.86M |
| Oct 18, 2025 | $11.31 | $11.31 | $11.31 | $11.31 | $77.09M | $198.34M |
| Oct 17, 2025 | $11.19 | $11.19 | $11.19 | $11.19 | $68.71M | $195.75M |
| Oct 16, 2025 | $12.02 | $12.02 | $12.02 | $12.02 | $92.68M | $210.22M |
| Oct 15, 2025 | $12.41 | $12.41 | $12.41 | $12.41 | $83.25M | $217.33M |
| Oct 14, 2025 | $13.41 | $13.41 | $13.41 | $13.41 | $132.04M | $233.14M |
| Oct 13, 2025 | $14.18 | $14.18 | $14.18 | $14.18 | $261.07M | $248.02M |
| Oct 12, 2025 | $13.13 | $13.13 | $13.13 | $13.13 | $257.35M | $229.51M |
| Oct 11, 2025 | $11.43 | $11.43 | $11.43 | $11.43 | $410.47M | $202.68M |
| Oct 10, 2025 | $12.08 | $12.08 | $12.08 | $12.08 | $171.11M | $209.25M |
| Oct 9, 2025 | $11.82 | $11.82 | $11.82 | $11.82 | $119.50M | $206.04M |
| Oct 8, 2025 | $9.49 | $9.49 | $9.49 | $9.49 | $45.85M | $165.92M |
| Oct 7, 2025 | $9.74 | $9.74 | $9.74 | $9.74 | $46.20M | $170.38M |
| Oct 6, 2025 | $9.79 | $9.79 | $9.79 | $9.79 | $58.62M | $170.62M |
| Oct 5, 2025 | $9.97 | $9.97 | $9.97 | $9.97 | $89.58M | $174.53M |
| Oct 4, 2025 | $9.58 | $9.58 | $9.58 | $9.58 | $68.45M | $166.99M |
| Oct 3, 2025 | $9.78 | $9.78 | $9.78 | $9.78 | $135.22M | $169.76M |
| Oct 2, 2025 | $9.34 | $9.34 | $9.34 | $9.34 | $138.19M | $161.99M |
| Oct 1, 2025 | $7.74 | $7.74 | $7.74 | $7.74 | $53.04M | $134.19M |
| Sep 30, 2025 | $7.19 | $7.19 | $7.19 | $7.19 | $39.43M | $124.80M |
| Sep 29, 2025 | $6.51 | $6.51 | $6.51 | $6.51 | $8.18M | $112.80M |
| Sep 28, 2025 | $6.39 | $6.39 | $6.39 | $6.39 | $5.35M | $110.80M |
| Sep 27, 2025 | $6.41 | $6.41 | $6.41 | $6.41 | $8.83M | $111.01M |
| Sep 26, 2025 | $6.23 | $6.23 | $6.23 | $6.23 | $14.31M | $108.11M |
| Sep 25, 2025 | $6.90 | $6.90 | $6.90 | $6.90 | $14.48M | $119.65M |
| Sep 24, 2025 | $6.83 | $6.83 | $6.83 | $6.83 | $6.44M | $118.42M |
| Sep 23, 2025 | $6.79 | $6.79 | $6.79 | $6.79 | $17.36M | $117.81M |
| Sep 22, 2025 | $7.34 | $7.34 | $7.34 | $7.34 | $5.16M | $127.26M |
| Sep 21, 2025 | $7.46 | $7.46 | $7.46 | $7.46 | $4.99M | $129.22M |
| Sep 20, 2025 | $7.39 | $7.39 | $7.39 | $7.39 | $7.06M | $128.14M |
| Sep 19, 2025 | $7.67 | $7.67 | $7.67 | $7.67 | $7.94M | $133.08M |
| Sep 18, 2025 | $7.55 | $7.55 | $7.55 | $7.55 | $11.63M | $130.94M |
| Sep 17, 2025 | $7.32 | $7.32 | $7.32 | $7.32 | $7.30M | $126.91M |
| Sep 16, 2025 | $7.29 | $7.29 | $7.29 | $7.29 | $10.33M | $126.32M |
| Sep 15, 2025 | $7.52 | $7.52 | $7.52 | $7.52 | $12.25M | $130.33M |
| Sep 14, 2025 | $7.92 | $7.92 | $7.92 | $7.92 | $12.98M | $137.25M |
| Sep 13, 2025 | $7.71 | $7.71 | $7.71 | $7.71 | $11.50M | $133.61M |
| Sep 12, 2025 | $7.57 | $7.57 | $7.57 | $7.57 | $9.92M | $131.16M |
| Sep 11, 2025 | $7.49 | $7.49 | $7.49 | $7.49 | $7.17M | $129.91M |
| Sep 10, 2025 | $7.44 | $7.44 | $7.44 | $7.44 | $7.31M | $129.20M |
| Sep 9, 2025 | $7.37 | $7.37 | $7.37 | $7.37 | $7.48M | $127.79M |
| Sep 8, 2025 | $7.29 | $7.29 | $7.29 | $7.29 | $6.33M | $126.83M |
| Sep 7, 2025 | $7.17 | $7.17 | $7.17 | $7.17 | $4.79M | $124.23M |
| Sep 6, 2025 | $7.22 | $7.22 | $7.22 | $7.22 | $10.26M | $125.08M |
| Sep 5, 2025 | $6.93 | $6.93 | $6.93 | $6.93 | $5.83M | $119.92M |
| Sep 4, 2025 | $7.17 | $7.17 | $7.17 | $7.17 | $7.13M | $124.42M |
| Sep 3, 2025 | $7.09 | $7.09 | $7.09 | $7.09 | $8.73M | $122.94M |
| Sep 2, 2025 | $6.93 | $6.93 | $6.93 | $6.93 | $12.08M | $120.24M |
| Sep 1, 2025 | $7.18 | $7.18 | $7.18 | $7.18 | $7.84M | $124.52M |
| Aug 31, 2025 | $7.26 | $7.26 | $7.26 | $7.26 | $7.83M | $125.96M |
| Aug 30, 2025 | $7.33 | $7.33 | $7.33 | $7.33 | $17.25M | $127.10M |
| Aug 29, 2025 | $7.71 | $7.71 | $7.71 | $7.71 | $23.58M | $133.35M |
| Aug 28, 2025 | $7.83 | $7.83 | $7.83 | $7.83 | $19.86M | $135.72M |
| Aug 27, 2025 | $7.90 | $7.90 | $7.90 | $7.90 | $12.03M | $137.00M |
| Aug 26, 2025 | $7.40 | $7.40 | $7.40 | $7.40 | $18.26M | $128.12M |
| Aug 25, 2025 | $8.31 | $8.31 | $8.31 | $8.31 | $16.85M | $144.12M |
| Aug 24, 2025 | $8.41 | $8.41 | $8.41 | $8.41 | $12.54M | $145.76M |
| Aug 23, 2025 | $8.38 | $8.38 | $8.38 | $8.38 | $23.97M | $145.45M |
| Aug 22, 2025 | $7.61 | $7.61 | $7.61 | $7.61 | $10.87M | $131.88M |
| Aug 21, 2025 | $7.72 | $7.72 | $7.72 | $7.72 | $11.70M | $133.84M |
| Aug 20, 2025 | $7.49 | $7.49 | $7.49 | $7.49 | $12.64M | $129.79M |
| Aug 19, 2025 | $7.60 | $7.60 | $7.60 | $7.60 | $15.75M | $131.79M |
| Aug 18, 2025 | $7.94 | $7.94 | $7.94 | $7.94 | $8.01M | $137.59M |
| Aug 17, 2025 | $7.98 | $7.98 | $7.98 | $7.98 | $10.60M | $138.23M |
| Aug 16, 2025 | $7.86 | $7.86 | $7.86 | $7.86 | $10.78M | $136.24M |
| Aug 15, 2025 | $7.90 | $7.90 | $7.90 | $7.90 | $22.84M | $137.04M |
| Aug 14, 2025 | $8.66 | $8.66 | $8.66 | $8.66 | $18.39M | $150.14M |
| Aug 13, 2025 | $8.41 | $8.41 | $8.41 | $8.41 | $15.53M | $146.01M |
| Aug 12, 2025 | $8.08 | $8.08 | $8.08 | $8.08 | $17.34M | $140.11M |
| Aug 11, 2025 | $8.59 | $8.59 | $8.59 | $8.59 | $14.62M | $148.78M |
| Aug 10, 2025 | $8.51 | $8.51 | $8.51 | $8.51 | $10.82M | $147.57M |
| Aug 9, 2025 | $8.29 | $8.29 | $8.29 | $8.29 | $12.26M | $143.82M |
| Aug 8, 2025 | $8.22 | $8.22 | $8.22 | $8.22 | $12.07M | $142.37M |
| Aug 7, 2025 | $7.82 | $7.82 | $7.82 | $7.82 | $12.48M | $135.65M |
| Aug 6, 2025 | $7.69 | $7.69 | $7.69 | $7.69 | $9.94M | $133.34M |
| Aug 5, 2025 | $7.98 | $7.98 | $7.98 | $7.98 | $8.94M | $138.45M |
| Aug 4, 2025 | $7.70 | $7.70 | $7.70 | $7.70 | $5.29M | $133.50M |
| Aug 3, 2025 | $7.41 | $7.41 | $7.41 | $7.41 | $9.57M | $128.55M |
| Aug 2, 2025 | $7.54 | $7.54 | $7.54 | $7.54 | $13.86M | $130.64M |
| Aug 1, 2025 | $7.92 | $7.92 | $7.92 | $7.92 | $8.77M | $137.38M |
| Jul 31, 2025 | $8.26 | $8.26 | $8.26 | $8.26 | $10.45M | $142.15M |
| Jul 30, 2025 | $8.36 | $8.36 | $8.36 | $8.36 | $13.81M | $143.57M |
| Jul 29, 2025 | $8.41 | $8.41 | $8.41 | $8.41 | $14.53M | $142.98M |
| Jul 28, 2025 | $8.96 | $8.96 | $8.96 | $8.96 | $7.11M | $152.15M |
| Jul 27, 2025 | $8.76 | $8.76 | $8.76 | $8.76 | $5.97M | $148.79M |
| Jul 26, 2025 | $8.72 | $8.72 | $8.72 | $8.72 | $12.05M | $147.87M |
| Jul 25, 2025 | $8.54 | $8.54 | $8.54 | $8.54 | $15.22M | $144.37M |
| Jul 24, 2025 | $8.86 | $8.86 | $8.86 | $8.86 | $16.67M | $143.05M |
| Jul 23, 2025 | $9.74 | $9.74 | $9.74 | $9.74 | $24.67M | $157.26M |
| Jul 22, 2025 | $10.19 | $10.19 | $10.19 | $10.19 | $22.40M | $164.80M |
| Jul 21, 2025 | $9.91 | $9.91 | $9.91 | $9.91 | $17.09M | $159.96M |
| Jul 20, 2025 | $9.32 | $9.32 | $9.32 | $9.32 | $8.62M | $150.43M |
| Jul 19, 2025 | $9.05 | $9.05 | $9.05 | $9.05 | $23.82M | $146.04M |
| Jul 18, 2025 | $9.14 | $9.14 | $9.14 | $9.14 | $24.29M | $147.54M |
| Jul 17, 2025 | $8.66 | $8.66 | $8.66 | $8.66 | $13.99M | $139.61M |
| Jul 16, 2025 | $8.52 | $8.52 | $8.52 | $8.52 | $14.01M | $137.48M |
| Jul 15, 2025 | $8.34 | $8.34 | $8.34 | $8.34 | $16.70M | $134.73M |
| Jul 14, 2025 | $8.26 | $8.26 | $8.26 | $8.26 | $7.42M | $133.11M |
| Jul 13, 2025 | $7.97 | $7.97 | $7.97 | $7.97 | $10.43M | $128.58M |
| Jul 12, 2025 | $8.13 | $8.13 | $8.13 | $8.13 | $16.42M | $131.06M |
| Jul 11, 2025 | $8.21 | $8.21 | $8.21 | $8.21 | $14.74M | $132.35M |
| Jul 10, 2025 | $7.80 | $7.80 | $7.80 | $7.80 | $11.61M | $125.77M |
| Jul 9, 2025 | $7.63 | $7.63 | $7.63 | $7.63 | $9.63M | $122.99M |
| Jul 8, 2025 | $7.29 | $7.29 | $7.29 | $7.29 | $8.27M | $117.53M |
| Jul 7, 2025 | $7.59 | $7.59 | $7.59 | $7.59 | $14.43M | $122.29M |
| Jul 6, 2025 | $7.14 | $7.14 | $7.14 | $7.14 | $8.86M | $115.06M |
| Jul 5, 2025 | $7.15 | $7.15 | $7.15 | $7.15 | $11.91M | $115.12M |
| Jul 4, 2025 | $7.20 | $7.20 | $7.20 | $7.20 | $10.16M | $115.95M |
| Jul 3, 2025 | $7.25 | $7.25 | $7.25 | $7.25 | $11.30M | $116.79M |
| Jul 2, 2025 | $6.92 | $6.92 | $6.92 | $6.92 | $9.30M | $111.48M |
| Jul 1, 2025 | $7.26 | $7.26 | $7.26 | $7.26 | $11.56M | $116.90M |
| Jun 30, 2025 | $7.75 | $7.75 | $7.75 | $7.75 | $8.40M | $124.88M |
| Jun 29, 2025 | $7.38 | $7.38 | $7.38 | $7.38 | $6.12M | $118.85M |
| Jun 28, 2025 | $7.32 | $7.32 | $7.32 | $7.32 | $8.78M | $117.82M |
| Jun 27, 2025 | $7.23 | $7.23 | $7.23 | $7.23 | $14.89M | $116.28M |
| Jun 26, 2025 | $7.19 | $7.19 | $7.19 | $7.19 | $8.34M | $115.79M |
| Jun 25, 2025 | $7.48 | $7.48 | $7.48 | $7.48 | $14.65M | $120.22M |
| Jun 24, 2025 | $7.55 | $7.55 | $7.55 | $7.55 | $15.95M | $121.47M |
| Jun 23, 2025 | $6.90 | $6.90 | $6.90 | $6.90 | $16.67M | $111.12M |
| Jun 22, 2025 | $7.10 | $7.10 | $7.10 | $7.10 | $12.52M | $114.22M |
| Jun 21, 2025 | $7.60 | $7.60 | $7.60 | $7.60 | $12.95M | $122.25M |
| Jun 20, 2025 | $8.01 | $8.01 | $8.01 | $8.01 | $7.93M | $128.90M |
| Jun 19, 2025 | $8.12 | $8.12 | $8.12 | $8.12 | $13.53M | $130.57M |
| Jun 18, 2025 | $8.21 | $8.21 | $8.21 | $8.21 | $13.74M | $131.91M |
| Jun 17, 2025 | $8.58 | $8.58 | $8.58 | $8.58 | $13.23M | $138.11M |
| Jun 16, 2025 | $8.60 | $8.60 | $8.60 | $8.60 | $9.64M | $138.51M |
| Jun 15, 2025 | $8.50 | $8.50 | $8.50 | $8.50 | $12.57M | $136.76M |
| Jun 14, 2025 | $8.90 | $8.90 | $8.90 | $8.90 | $20.79M | $143.03M |
| Jun 13, 2025 | $9.01 | $9.01 | $9.01 | $9.01 | $17.77M | $144.93M |
| Jun 12, 2025 | $9.82 | $9.82 | $9.82 | $9.82 | $22.09M | $157.74M |
| Jun 11, 2025 | $10.45 | $10.45 | $10.45 | $10.45 | $20.99M | $167.94M |
| Jun 10, 2025 | $10.76 | $10.76 | $10.76 | $10.76 | $19.63M | $172.86M |
| Jun 9, 2025 | $10.12 | $10.12 | $10.12 | $10.12 | $9.04M | $162.56M |
| Jun 8, 2025 | $10.18 | $10.18 | $10.18 | $10.18 | $12.88M | $163.50M |
| Jun 7, 2025 | $9.85 | $9.85 | $9.85 | $9.85 | $18.83M | $158.18M |
| Jun 6, 2025 | $10.53 | $10.53 | $10.53 | $10.53 | $34.91M | $169.28M |
| Jun 5, 2025 | $10.79 | $10.79 | $10.79 | $10.79 | $25.09M | $173.37M |
| Jun 4, 2025 | $11.64 | $11.64 | $11.64 | $11.64 | $46.85M | $186.87M |
| Jun 3, 2025 | $11.80 | $11.80 | $11.80 | $11.80 | $45.02M | $189.56M |
| Jun 2, 2025 | $10.25 | $10.25 | $10.25 | $10.25 | $45.47M | $163.72M |
| Jun 1, 2025 | $8.77 | $8.77 | $8.77 | $8.77 | $25.50M | $140.77M |
| May 31, 2025 | $8.61 | $8.61 | $8.61 | $8.61 | $92.08M | $138.31M |
| May 30, 2025 | $9.10 | $9.10 | $9.10 | $9.10 | $13.80M | $146.09M |
| May 29, 2025 | $9.45 | $9.45 | $9.45 | $9.45 | $11.78M | $151.58M |
| May 28, 2025 | $9.48 | $9.48 | $9.48 | $9.48 | $11.27M | $152.11M |
| May 27, 2025 | $9.44 | $9.44 | $9.44 | $9.44 | $9.90M | $151.30M |
| May 26, 2025 | $9.58 | $9.58 | $9.58 | $9.58 | $8.90M | $153.54M |
| May 25, 2025 | $9.45 | $9.45 | $9.45 | $9.45 | $10.82M | $151.60M |
| May 24, 2025 | $9.47 | $9.47 | $9.47 | $9.47 | $24.30M | $152.26M |
| May 23, 2025 | $10.47 | $10.47 | $10.47 | $10.47 | $19.15M | $167.75M |
| May 22, 2025 | $9.87 | $9.87 | $9.87 | $9.87 | $26.37M | $158.38M |
| May 21, 2025 | $9.17 | $9.17 | $9.17 | $9.17 | $11.97M | $146.94M |
| May 20, 2025 | $9.13 | $9.13 | $9.13 | $9.13 | $14.12M | $146.41M |
| May 19, 2025 | $9.40 | $9.40 | $9.40 | $9.40 | $13.89M | $150.19M |
| May 18, 2025 | $8.98 | $8.98 | $8.98 | $8.98 | $12.74M | $144.09M |