Horizen
ZEN
Rank #289
$9.07
Updated 2 months ago
Market Cap
$160.42M
24h Volume
$61.21M
Avg Volume (6m)
$90.62M
24h High/Low
$10.47
$9.09
$9.09
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $9.07 | $10.47 | $9.09 | $9.07 | $61.21M | $160.42M |
| Dec 2, 2025 | $9.84 | $10.39 | $9.44 | $9.46 | $43.47M | $171.43M |
| Dec 1, 2025 | $10.34 | $10.34 | $9.43 | $9.68 | $55.30M | $169.48M |
| Nov 30, 2025 | $10.73 | $10.75 | $10.27 | $10.35 | $33.30M | $185.56M |
| Nov 29, 2025 | $11.21 | $11.27 | $10.64 | $10.64 | $41.37M | $192.57M |
| Nov 28, 2025 | $11.81 | $11.97 | $11.18 | $11.18 | $39.15M | $204.85M |
| Nov 27, 2025 | $12.75 | $12.75 | $11.84 | $11.84 | $61.49M | $217.39M |
| Nov 26, 2025 | $12.09 | $12.66 | $11.70 | $12.66 | $71.44M | $214.23M |
| Nov 25, 2025 | $12.37 | $12.50 | $11.85 | $11.86 | $73.43M | $215.49M |
| Nov 24, 2025 | $12.65 | $12.96 | $12.14 | $12.52 | $83.17M | $219.61M |
| Nov 23, 2025 | $12.31 | $13.14 | $12.31 | $12.85 | $87.80M | $223.87M |
| Nov 22, 2025 | $12.54 | $12.68 | $11.77 | $12.38 | $102.37M | $216.91M |
| Nov 21, 2025 | $13.91 | $14.15 | $12.18 | $12.18 | $120.08M | $232.07M |
| Nov 20, 2025 | $14.60 | $15.76 | $14.01 | $14.28 | $186.76M | $258.37M |
| Nov 19, 2025 | $16.92 | $16.92 | $13.88 | $14.56 | $273.89M | $255.57M |
| Nov 18, 2025 | $15.79 | $17.78 | $15.37 | $16.78 | $326.37M | $290.28M |
| Nov 17, 2025 | $12.90 | $16.80 | $12.90 | $16.13 | $253.26M | $264.42M |
| Nov 16, 2025 | $14.25 | $14.45 | $12.67 | $12.88 | $184.18M | $242.14M |
| Nov 15, 2025 | $13.41 | $15.07 | $13.41 | $13.43 | $230.77M | $247.90M |
| Nov 14, 2025 | $12.05 | $13.30 | $11.66 | $13.12 | $108.08M | $217.15M |
| Nov 13, 2025 | $13.10 | $13.50 | $11.80 | $12.01 | $95.85M | $224.82M |
| Nov 12, 2025 | $12.70 | $13.23 | $12.17 | $13.18 | $98.33M | $224.24M |
| 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 |