Horizen (ZEN) current price is $10.76.

Horizen current price is $10.76 with a marketcap of $72.21 M. Its price is -5.22% down in last 24 hours.


  • zencash
    Horizen(ZEN)
  • Price
    $10.76
  • 1h %
    0.15%
  • 24h %
    -5.22%
  • 7d %
    0.04%
  • Market Cap
    $72.21 M
  • Volume
    $907,533
  • Available Supply
    6.71 M ZEN
  • Rank
    91


More Info About Coin

An end-to-end encrypted communications & payment platform with zero-knowledge tech, backed by an open-source community.

Historical Data

Date Price Volume Market Cap
19/06/2018 $19.495 $877,159 $79.85 M
20/06/2018 $19.8828 $628,595 $81.58 M
21/06/2018 $19.0626 $429,010 $78.35 M
22/06/2018 $16.6502 $767,554 $68.55 M
23/06/2018 $17.3209 $763,631 $71.44 M
24/06/2018 $16.9911 $537,512 $70.20 M
25/06/2018 $16.7833 $438,613 $69.46 M
26/06/2018 $16.4833 $557,502 $68.34 M
27/06/2018 $16.9709 $1.08 M $70.48 M
28/06/2018 $16.7852 $1.12 M $69.83 M
29/06/2018 $15.5937 $578,274 $64.98 M
30/06/2018 $17.3984 $840,791 $72.63 M
01/07/2018 $17.5213 $331,137 $73.26 M
02/07/2018 $17.982 $1.51 M $75.32 M
03/07/2018 $18.1814 $842,358 $76.28 M
04/07/2018 $18.4023 $491,143 $77.34 M
05/07/2018 $18.0842 $1.59 M $76.14 M
06/07/2018 $19.3881 $859,860 $81.76 M
07/07/2018 $20.1196 $2.19 M $84.99 M
08/07/2018 $22.2145 $1.36 M $94.00 M
09/07/2018 $23.7799 $2.32 M $100.80 M
10/07/2018 $20.7431 $3.50 M $88.07 M
11/07/2018 $21.5366 $754,163 $91.59 M
12/07/2018 $20.6909 $770,878 $88.14 M
13/07/2018 $20.676 $775,419 $88.23 M
14/07/2018 $19.7874 $632,273 $84.58 M
15/07/2018 $20.6283 $717,786 $88.32 M
16/07/2018 $21.7893 $1.04 M $93.45 M
17/07/2018 $23.2295 $1.21 M $99.79 M
18/07/2018 $26.3844 $3.22 M $113.53 M
19/07/2018 $27.7707 $3.17 M $119.68 M
20/07/2018 $30.5418 $6.30 M $131.85 M
21/07/2018 $27.6341 $2.74 M $119.49 M
22/07/2018 $26.5554 $880,619 $115.02 M
23/07/2018 $25.0854 $1.55 M $108.83 M
24/07/2018 $26.4614 $2.48 M $114.99 M
25/07/2018 $30.0577 $9.04 M $130.83 M
26/07/2018 $29.9394 $1.84 M $130.53 M
27/07/2018 $31.6917 $2.27 M $138.40 M
28/07/2018 $30.4008 $2.01 M $132.97 M
29/07/2018 $29.8948 $862,141 $130.97 M
30/07/2018 $26.952 $1.05 M $118.28 M
31/07/2018 $27.0677 $1.99 M $118.98 M
01/08/2018 $25.7359 $850,199 $113.31 M
02/08/2018 $25.0481 $739,202 $110.46 M
03/08/2018 $24.8703 $821,213 $109.86 M
04/08/2018 $21.777 $1.03 M $96.35 M
05/08/2018 $22.4641 $578,919 $99.55 M
06/08/2018 $22.9858 $635,995 $102.02 M
07/08/2018 $22.9988 $552,248 $102.24 M
08/08/2018 $19.4571 $761,454 $86.64 M
09/08/2018 $21.3343 $1.60 M $95.15 M
10/08/2018 $20.8251 $549,562 $93.03 M
11/08/2018 $20.312 $569,412 $90.88 M
12/08/2018 $19.6363 $390,052 $87.99 M
13/08/2018 $18.9412 $535,165 $85.02 M
14/08/2018 $17.2136 $857,892 $77.38 M
15/08/2018 $19.5604 $754,083 $88.08 M
16/08/2018 $19.0331 $530,746 $85.84 M
17/08/2018 $21.093 $983,348 $95.28 M
18/08/2018 $19.6158 $682,947 $88.75 M
19/08/2018 $19.8992 $337,496 $90.17 M
20/08/2018 $19.6062 $694,069 $88.98 M
21/08/2018 $20.6104 $804,294 $93.69 M
22/08/2018 $19.6744 $1.38 M $89.57 M
23/08/2018 $20.0854 $594,577 $91.59 M
24/08/2018 $20.2022 $577,343 $92.27 M
25/08/2018 $20.1735 $505,503 $92.28 M
26/08/2018 $19.1243 $651,007 $87.62 M
27/08/2018 $18.9841 $638,153 $87.11 M
28/08/2018 $19.5038 $1.04 M $89.64 M
29/08/2018 $18.7007 $942,113 $86.08 M
30/08/2018 $18.0848 $548,146 $83.37 M
31/08/2018 $18.9568 $561,014 $87.53 M
01/09/2018 $19.4877 $783,444 $90.12 M
02/09/2018 $18.5441 $735,230 $85.89 M
03/09/2018 $19.1448 $863,698 $88.81 M
04/09/2018 $19.8373 $1.40 M $92.16 M
05/09/2018 $17.054 $887,815 $79.35 M
06/09/2018 $18.0588 $1.99 M $84.16 M
07/09/2018 $16.9092 $923,872 $78.92 M
08/09/2018 $15.7977 $451,481 $73.85 M
09/09/2018 $16.4183 $411,323 $76.87 M
10/09/2018 $15.3442 $475,409 $71.95 M
11/09/2018 $15.0798 $360,790 $70.82 M
12/09/2018 $14.9956 $564,433 $70.53 M
13/09/2018 $16.0208 $597,581 $75.47 M
14/09/2018 $15.7363 $397,245 $74.24 M
15/09/2018 $15.9691 $264,492 $75.46 M
16/09/2018 $15.6799 $237,590 $74.20 M
17/09/2018 $15.3235 $483,834 $72.62 M
18/09/2018 $15.106 $403,444 $71.70 M
19/09/2018 $15.28 $594,295 $72.64 M
20/09/2018 $15.2719 $454,181 $72.71 M
21/09/2018 $16.4279 $665,950 $78.33 M
22/09/2018 $16.1625 $400,921 $77.18 M
23/09/2018 $16.8221 $519,391 $80.45 M
24/09/2018 $16.5556 $509,097 $79.29 M
25/09/2018 $15.9842 $708,240 $76.67 M
26/09/2018 $16.1424 $363,546 $77.54 M
27/09/2018 $16.3004 $431,106 $78.42 M
28/09/2018 $16.8348 $554,140 $81.11 M
29/09/2018 $16.6889 $471,901 $80.53 M
30/09/2018 $16.2773 $408,164 $78.66 M
01/10/2018 $17.739 $2.16 M $85.85 M
02/10/2018 $16.8925 $618,561 $81.88 M
03/10/2018 $16.103 $345,972 $78.16 M
04/10/2018 $16.2395 $386,566 $78.94 M
05/10/2018 $16.1124 $296,480 $78.44 M
06/10/2018 $16.0821 $247,024 $78.41 M
07/10/2018 $16.0568 $314,188 $78.40 M
08/10/2018 $16.2162 $469,175 $79.30 M
09/10/2018 $15.8207 $302,466 $77.47 M
10/10/2018 $15.8243 $498,496 $77.61 M
11/10/2018 $13.987 $570,443 $68.69 M
12/10/2018 $13.5739 $391,229 $66.76 M
13/10/2018 $13.4267 $295,431 $66.14 M
14/10/2018 $13.5011 $276,045 $66.60 M
15/10/2018 $13.2554 $813,195 $65.48 M
16/10/2018 $13.6617 $824,646 $67.59 M
17/10/2018 $14.0321 $1.24 M $69.52 M
18/10/2018 $13.1888 $577,812 $65.43 M
19/10/2018 $13.2517 $398,670 $65.84 M
20/10/2018 $14.1748 $1.50 M $70.53 M
21/10/2018 $13.8752 $395,660 $69.14 M
22/10/2018 $13.6191 $423,604 $67.96 M
23/10/2018 $13.869 $654,803 $69.31 M
24/10/2018 $14.1697 $883,038 $70.91 M
25/10/2018 $14.24 $486,008 $71.36 M
26/10/2018 $13.5443 $536,402 $67.98 M
27/10/2018 $14.3818 $1.67 M $72.28 M
28/10/2018 $14.177 $515,684 $71.35 M
29/10/2018 $13.3274 $674,716 $67.17 M
30/10/2018 $13.3286 $2.23 M $67.28 M
31/10/2018 $13.3948 $412,481 $67.71 M
01/11/2018 $14.5995 $9.70 M $73.90 M
02/11/2018 $14.3647 $1.19 M $72.81 M
03/11/2018 $13.8238 $1.38 M $70.17 M
04/11/2018 $13.6352 $950,468 $69.31 M
05/11/2018 $13.808 $1.52 M $70.29 M
06/11/2018 $14.718 $1.49 M $75.02 M
07/11/2018 $15.3555 $1.81 M $78.38 M
08/11/2018 $14.8852 $3.72 M $76.09 M
09/11/2018 $15.269 $2.91 M $78.16 M
10/11/2018 $15.083 $1.19 M $77.32 M
11/11/2018 $14.3731 $3.62 M $73.78 M
12/11/2018 $13.9893 $5.85 M $71.91 M
13/11/2018 $13.4959 $6.84 M $69.47 M
14/11/2018 $11.7097 $2.65 M $60.36 M
15/11/2018 $11.764 $866,451 $60.72 M
16/11/2018 $11.9667 $1.39 M $61.85 M
17/11/2018 $11.5962 $1.07 M $60.02 M
18/11/2018 $11.3601 $1.15 M $58.88 M
19/11/2018 $9.49709 $1.05 M $49.29 M
20/11/2018 $7.98903 $1.22 M $41.52 M
21/11/2018 $8.25815 $898,930 $42.98 M
22/11/2018 $8.60272 $697,651 $44.83 M
23/11/2018 $7.62833 $647,778 $39.81 M
24/11/2018 $7.52022 $600,532 $39.30 M
25/11/2018 $6.46547 $1.27 M $33.83 M
26/11/2018 $5.8769 $835,263 $30.80 M
27/11/2018 $5.93907 $512,749 $31.16 M
28/11/2018 $7.21371 $2.66 M $37.90 M
29/11/2018 $6.82900924791 $1.27 M $35.93 M
30/11/2018 $6.50376012191 $1.22 M $34.27 M
01/12/2018 $6.99367551397 $543,820 $36.90 M
02/12/2018 $6.89552933784 $656,191 $36.43 M
03/12/2018 $6.01965135219 $926,668 $31.84 M
04/12/2018 $6.17756348625 $677,711 $32.72 M
05/12/2018 $5.66862134186 $466,319 $30.07 M
06/12/2018 $5.14029926862 $505,190 $27.30 M
07/12/2018 $4.63256154915 $509,935 $24.64 M
08/12/2018 $4.93043866512 $440,606 $26.26 M
09/12/2018 $5.11218332166 $518,261 $27.26 M
10/12/2018 $4.7235107102 $345,057 $25.22 M
11/12/2018 $4.81411531545 $385,647 $25.74 M
12/12/2018 $4.76280014213 $328,946 $25.50 M
13/12/2018 $4.39139392494 $281,276 $23.54 M
14/12/2018 $4.33328444604 $243,116 $23.27 M
15/12/2018 $4.19562126638 $238,466 $22.56 M
16/12/2018 $4.31583597527 $300,147 $23.23 M
17/12/2018 $4.8392693738 $420,836 $26.08 M
18/12/2018 $4.77200492113 $386,213 $25.76 M
19/12/2018 $5.19282799929 $475,408 $28.06 M
20/12/2018 $5.55435953792 $383,506 $30.06 M
21/12/2018 $5.11866987712 $416,141 $27.74 M
22/12/2018 $5.29957835 $363,215 $28.76 M
23/12/2018 $5.47657294097 $430,965 $29.75 M
24/12/2018 $5.9054997709 $743,604 $32.13 M
25/12/2018 $5.70331158953 $884,987 $31.07 M
26/12/2018 $5.52629047167 $447,185 $30.14 M
27/12/2018 $5.98745166327 $1.97 M $32.70 M
28/12/2018 $5.91579545953 $1.19 M $32.35 M
29/12/2018 $5.77946700875 $504,806 $31.65 M
30/12/2018 $5.82355958576 $528,776 $31.93 M
31/12/2018 $5.30994488913 $454,168 $29.15 M
01/01/2019 $5.20606427415 $353,142 $28.62 M
02/01/2019 $5.44011139406 $408,329 $29.94 M
03/01/2019 $5.18632175332 $348,576 $28.59 M
04/01/2019 $5.15263288809 $296,957 $28.44 M
05/01/2019 $5.08609690763 $347,395 $28.11 M
06/01/2019 $5.24261062173 $365,391 $29.01 M
07/01/2019 $5.30938318006 $346,565 $29.41 M
08/01/2019 $5.25706823296 $480,041 $29.16 M
09/01/2019 $5.26711868729 $336,860 $29.26 M
10/01/2019 $4.61856130999 $394,352 $25.69 M
11/01/2019 $4.61317208108 $266,659 $25.69 M
12/01/2019 $4.61002062259 $541,045 $25.70 M
13/01/2019 $4.22697625409 $541,208 $23.60 M
14/01/2019 $4.47834509185 $380,897 $25.03 M
15/01/2019 $4.28652919651 $418,549 $23.99 M
16/01/2019 $4.40530703411 $393,508 $24.69 M
17/01/2019 $4.60690373443 $543,679 $25.85 M
18/01/2019 $4.6041477005 $435,323 $25.87 M
19/01/2019 $4.75507441879 $483,516 $26.75 M
20/01/2019 $4.71151120206 $1.28 M $26.54 M
21/01/2019 $4.64442188854 $623,847 $26.20 M
22/01/2019 $4.63716398833 $512,076 $26.19 M
23/01/2019 $4.47817041292 $426,057 $25.32 M
24/01/2019 $4.56826600445 $315,407 $25.86 M
25/01/2019 $4.52973941839 $333,400 $25.68 M
26/01/2019 $4.5186947338 $417,610 $25.65 M
27/01/2019 $4.34296016945 $318,244 $24.68 M
28/01/2019 $4.19955792814 $362,567 $23.90 M
29/01/2019 $4.22250981616 $295,680 $24.06 M
30/01/2019 $4.21237274976 $268,002 $24.03 M
31/01/2019 $4.09997931872 $406,338 $23.42 M
01/02/2019 $4.14027189306 $313,947 $23.68 M
02/02/2019 $4.00706325139 $356,837 $22.94 M
03/02/2019 $4.00077736346 $230,085 $22.94 M
04/02/2019 $3.96339419641 $506,214 $22.75 M
05/02/2019 $3.87231268737 $330,001 $22.26 M
06/02/2019 $3.99317362102 $525,826 $22.98 M
07/02/2019 $3.94919868661 $304,769 $22.75 M
08/02/2019 $4.43457229341 $631,288 $25.58 M
09/02/2019 $4.42417582877 $321,320 $25.55 M
10/02/2019 $4.49047644966 $363,051 $25.97 M
11/02/2019 $4.53661411942 $440,778 $26.27 M
12/02/2019 $4.61404475634 $346,360 $26.75 M
13/02/2019 $4.70963539942 $375,129 $27.34 M
14/02/2019 $4.51253927108 $399,330 $26.22 M
15/02/2019 $4.41601192925 $992,693 $25.70 M
16/02/2019 $4.57596869314 $374,507 $26.66 M
17/02/2019 $4.53152119683 $259,075 $26.43 M
18/02/2019 $4.85694026425 $252,583 $28.36 M
19/02/2019 $4.86115097528 $889,468 $28.42 M
20/02/2019 $5.13075065445 $1.00 M $30.04 M
21/02/2019 $5.12448427884 $419,618 $30.04 M
22/02/2019 $5.32191352145 $428,869 $31.23 M
23/02/2019 $5.50360989867 $540,557 $32.34 M
24/02/2019 $5.04874063699 $477,491 $29.70 M
25/02/2019 $5.46296265437 $694,048 $32.18 M
26/02/2019 $5.39826602943 $659,370 $31.83 M
27/02/2019 $5.14536963572 $460,196 $30.38 M
28/02/2019 $5.60647721115 $882,345 $33.14 M
01/03/2019 $5.56862659741 $631,234 $32.96 M
02/03/2019 $5.6588503123 $476,651 $33.53 M
03/03/2019 $5.33732694555 $482,439 $31.67 M
04/03/2019 $5.18889963373 $370,830 $30.82 M
05/03/2019 $5.53810563177 $1.24 M $32.94 M
06/03/2019 $5.49486458441 $420,510 $32.72 M
07/03/2019 $5.41055169841 $393,854 $32.25 M
08/03/2019 $5.32552206939 $453,935 $31.79 M
09/03/2019 $5.47945571309 $419,955 $32.74 M
10/03/2019 $5.4413648809 $312,266 $32.56 M
11/03/2019 $5.44324555825 $638,771 $32.61 M
12/03/2019 $5.76327710754 $3.30 M $34.56 M
13/03/2019 $5.76711783034 $1.75 M $34.63 M
14/03/2019 $6.21221352903 $1.49 M $37.35 M
15/03/2019 $6.05953469576 $596,301 $36.47 M
16/03/2019 $6.48704703774 $1.21 M $39.09 M
17/03/2019 $6.45937145616 $955,436 $38.97 M
18/03/2019 $6.78536619663 $1.05 M $40.99 M
19/03/2019 $6.77515517908 $625,302 $40.97 M
20/03/2019 $6.93276948919 $717,916 $41.98 M
21/03/2019 $6.80801574832 $787,044 $41.27 M
22/03/2019 $6.55943196712 $619,211 $39.81 M
23/03/2019 $6.50183857102 $500,852 $39.51 M
24/03/2019 $6.50065152948 $507,777 $39.55 M
25/03/2019 $6.44579961819 $883,065 $39.26 M
26/03/2019 $6.54564089811 $827,656 $39.91 M
27/03/2019 $6.82755922806 $1.15 M $41.68 M
28/03/2019 $6.79564186249 $986,412 $41.53 M
29/03/2019 $6.75887941107 $592,727 $41.36 M
30/03/2019 $6.73039044743 $597,871 $41.23 M
31/03/2019 $6.71836100199 $521,745 $41.21 M
01/04/2019 $6.94142405701 $1.11 M $42.62 M
02/04/2019 $7.52200775591 $1.24 M $46.24 M
03/04/2019 $8.01348955406 $1.23 M $49.32 M
04/04/2019 $7.25197000156 $588,969 $44.69 M
05/04/2019 $7.65101441596 $683,080 $47.20 M
06/04/2019 $7.48350828507 $908,743 $46.22 M
07/04/2019 $7.70600395662 $1.01 M $47.65 M
08/04/2019 $8.29727934467 $1.80 M $51.36 M
09/04/2019 $7.78775869275 $1.10 M $48.26 M
10/04/2019 $7.83950629434 $1.01 M $48.64 M
11/04/2019 $7.86157326201 $3.44 M $48.83 M
12/04/2019 $7.75305644718 $1.53 M $48.22 M
13/04/2019 $7.47061194184 $1.05 M $46.51 M
14/04/2019 $7.41051106948 $1.04 M $46.19 M
15/04/2019 $7.07065712258 $900,739 $44.12 M
16/04/2019 $7.09928927714 $878,762 $44.35 M
17/04/2019 $7.16128605506 $1.02 M $44.79 M
18/04/2019 $7.23702878511 $855,566 $45.32 M
19/04/2019 $7.1706391054 $961,110 $44.95 M
20/04/2019 $7.02743173551 $866,927 $44.11 M
21/04/2019 $6.8371684485 $899,592 $42.96 M
22/04/2019 $7.10238733778 $1.04 M $44.68 M
23/04/2019 $7.33810869167 $1.42 M $46.21 M
24/04/2019 $7.13730026289 $1.19 M $45.00 M
25/04/2019 $6.80647972148 $1.13 M $42.96 M
26/04/2019 $7.5044794699 $1.56 M $47.42 M
27/04/2019 $7.51322727782 $975,056 $47.53 M
28/04/2019 $7.6145966907 $1.02 M $48.23 M
29/04/2019 $7.01603540584 $1.02 M $44.49 M
30/04/2019 $7.60005875462 $896,176 $48.24 M
01/05/2019 $8.03511595743 $1.41 M $51.06 M
02/05/2019 $8.23979258696 $1.24 M $52.42 M
03/05/2019 $8.69557876181 $1.83 M $55.39 M
04/05/2019 $9.24789336161 $2.11 M $58.97 M
05/05/2019 $9.46348444373 $2.64 M $60.41 M
06/05/2019 $9.22095392212 $1.95 M $58.93 M
07/05/2019 $9.64786111421 $2.05 M $61.73 M
08/05/2019 $10.5980561388 $2.79 M $67.89 M
09/05/2019 $12.0742891147 $6.56 M $77.43 M
10/05/2019 $10.9822436593 $4.46 M $70.50 M
11/05/2019 $12.0960038539 $3.56 M $77.74 M
12/05/2019 $12.5473623929 $3.52 M $80.73 M
13/05/2019 $13.0679461859 $3.29 M $84.17 M
14/05/2019 $12.5188275708 $2.68 M $80.73 M
15/05/2019 $12.9627405362 $2.60 M $83.68 M
16/05/2019 $12.547136689 $3.18 M $81.09 M
17/05/2019 $12.0842154038 $6.53 M $78.18 M
18/05/2019 $11.7312420265 $6.68 M $75.98 M
19/05/2019 $12.2689644101 $8.85 M $79.55 M
20/05/2019 $11.9955614802 $5.51 M $77.87 M
21/05/2019 $11.8382056524 $3.64 M $76.93 M
22/05/2019 $11.5121696247 $3.47 M $74.89 M
23/05/2019 $11.6577389911 $3.20 M $75.92 M
24/05/2019 $11.4000662896 $3.06 M $74.33 M
25/05/2019 $10.9191846722 $3.31 M $71.27 M
26/05/2019 $10.8162715808 $3.52 M $70.67 M
27/05/2019 $11.5328303314 $3.97 M $75.44 M
28/05/2019 $10.8542654749 $3.33 M $71.08 M
29/05/2019 $11.3368284743 $4.74 M $74.32 M
30/05/2019 $10.5719534522 $4.76 M $69.38 M
31/05/2019 $10.625283856 $4.72 M $69.81 M
01/06/2019 $11.168158588 $5.64 M $73.45 M
02/06/2019 $11.3232863513 $5.06 M $74.55 M
03/06/2019 $10.6899671071 $4.80 M $70.46 M
04/06/2019 $9.48273608949 $4.65 M $62.57 M
05/06/2019 $9.69445870348 $4.62 M $64.04 M
06/06/2019 $9.6302661605 $4.82 M $63.68 M
07/06/2019 $10.2704573958 $4.90 M $67.99 M
08/06/2019 $9.99491166295 $4.36 M $66.24 M
09/06/2019 $9.6416938621 $4.89 M $63.97 M
10/06/2019 $10.520085979 $5.64 M $69.87 M
11/06/2019 $10.3066280651 $4.95 M $68.53 M
12/06/2019 $10.6867340428 $5.27 M $71.13 M
13/06/2019 $10.7547071544 $5.56 M $71.66 M
14/06/2019 $10.2113199471 $4.50 M $68.11 M
15/06/2019 $10.4896846954 $2.95 M $70.04 M
16/06/2019 $10.2938153205 $2.95 M $68.81 M
17/06/2019 $10.3748866186 $2.45 M $69.42 M
18/06/2019 $10.4998171195 $2.60 M $70.33 M
19/06/2019 $11.1317117083 $3.18 M $74.63 M
20/06/2019 $10.550836847 $1.15 M $70.80 M

 

Submit Your Reviews

Cryptowalletcheck
Register New Account
Reset Password
Compare items
  • Exchanges (0)
  • Wallets (0)
Compare
0