Horizen(ZEN) current price is 4.72.

Horizen current price is 4.72 with a marketcap of 25.19M. Its price is -7.64% down in last 24 hours.


  • ZEN
    Horizen(ZEN)
  • Price
    4.72
  • 1h %
    -0.4%
  • 24h %
    -7.64%
  • 7d %
    -22.52%
  • Market Cap
    25.19M
  • Volume
    356,834
  • Available Supply
    5.34M ZEN
  • Rank
    114


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
09/12/2017 $29.5137 $1656020 $72475256
10/12/2017 $27.1666 $870434 $66711604
11/12/2017 $29.1678 $1380780 $71625847
12/12/2017 $30.9128 $2161690 $75910953
13/12/2017 $31.9763 $2079140 $88359310
14/12/2017 $32.5921 $2777320 $90060935
15/12/2017 $31.9181 $3443970 $88841637
16/12/2017 $32.616 $2271780 $91021063
17/12/2017 $32.4192 $2047200 $90700816
18/12/2017 $38.6197 $2725590 $108327775
19/12/2017 $39.5933 $3863410 $111339329
20/12/2017 $36.4481 $3238880 $102749471
21/12/2017 $42.1912 $7540640 $119250262
22/12/2017 $32.1897 $3048070 $91207503
23/12/2017 $49.7235 $5328340 $141251411
24/12/2017 $42.5837 $2298310 $121275716
25/12/2017 $41.9095 $2706840 $119650050
26/12/2017 $42.02 $3099420 $120267017
27/12/2017 $44.8551 $2976320 $128696570
28/12/2017 $43.4681 $3456320 $125026209
29/12/2017 $43.9357 $4137630 $126680902
30/12/2017 $43.1987 $4745780 $124870162
31/12/2017 $56.2516 $13758600 $162996042
01/01/2018 $56.0867 $3503770 $162917841
02/01/2018 $53.4478 $5362160 $155623959
03/01/2018 $52.8797 $5062670 $154343946
04/01/2018 $53.9201 $6299470 $157756058
05/01/2018 $48.5607 $6328150 $142424891
06/01/2018 $56.3931 $3573850 $165794304
07/01/2018 $50.7092 $3099150 $149450788
08/01/2018 $50.1915 $3905100 $148266945
09/01/2018 $52.5578 $2443390 $155627587
10/01/2018 $62.8345 $10110400 $186519500
11/01/2018 $53.6644 $6647280 $159673055
12/01/2018 $53.9434 $2874380 $160890236
13/01/2018 $56.6804 $3527480 $169448889
14/01/2018 $51.2795 $1661210 $153660944
15/01/2018 $50.9719 $2379070 $153103658
16/01/2018 $42.0382 $2152130 $126566510
17/01/2018 $34.9978 $1787520 $105620298
18/01/2018 $44.7937 $1518720 $135497023
19/01/2018 $42.3475 $1441720 $128398678
20/01/2018 $44.4127 $1850630 $134976302
21/01/2018 $37.8018 $865316 $115153260
22/01/2018 $35.2632 $1215040 $107672214
23/01/2018 $38.1248 $905264 $116679997
24/01/2018 $36.94 $793061 $113319914
25/01/2018 $36.9889 $1303170 $113731157
26/01/2018 $41.0447 $2448740 $126492069
27/01/2018 $45.4045 $2024500 $140268121
28/01/2018 $46.5788 $2183960 $144219609
29/01/2018 $48.5585 $2695830 $150699483
30/01/2018 $47.0995 $6240480 $146506527
31/01/2018 $47.5164 $2812560 $148140098
01/02/2018 $40.4046 $1863270 $126252758
02/02/2018 $39.5471 $3055500 $123856079
03/02/2018 $42.4151 $975671 $133140468
04/02/2018 $37.6211 $851500 $118354099
05/02/2018 $31.3411 $973982 $98820447
06/02/2018 $32.9851 $2148590 $104244873
07/02/2018 $40.6727 $1219350 $128834844
08/02/2018 $41.1919 $2431430 $130756477
09/02/2018 $40.5843 $1093400 $129114384
10/02/2018 $37.5503 $903805 $119723499
11/02/2018 $37.0929 $833696 $118537316
12/02/2018 $37.4212 $658953 $119854958
13/02/2018 $37.1922 $1020030 $119377199
14/02/2018 $40.3115 $1155040 $129674033
15/02/2018 $42.8794 $1364710 $138242649
16/02/2018 $44.7302 $1000700 $144522157
17/02/2018 $45.9137 $708281 $148672578
18/02/2018 $44.5814 $990369 $144678345
19/02/2018 $43.6862 $893760 $142075713
20/02/2018 $42.9644 $1258800 $140027961
21/02/2018 $36.342 $1353730 $118704328
22/02/2018 $33.2418 $560150 $108816201
23/02/2018 $33.8548 $410271 $111068288
24/02/2018 $34.7788 $824577 $114346608
25/02/2018 $33.1315 $719166 $109160423
26/02/2018 $35.5102 $998110 $117253792
27/02/2018 $40.4526 $2596540 $133861698
28/02/2018 $38.2637 $3291740 $126890081
01/03/2018 $40.4982 $2731190 $134590199
02/03/2018 $37.0719 $2824330 $123466109
03/03/2018 $39.6737 $4562530 $132410477
04/03/2018 $37.9365 $4694260 $126877675
05/03/2018 $38.4712 $6109820 $128948729
06/03/2018 $32.6791 $1028240 $109744996
07/03/2018 $28.4107 $914021 $95613369
08/03/2018 $26.0616 $1290900 $87889162
09/03/2018 $24.8748 $927707 $84066874
10/03/2018 $24.6666 $778075 $83534365
11/03/2018 $25.0129 $755629 $84886904
12/03/2018 $21.0319 $1243140 $71526862
13/03/2018 $22.8109 $550447 $77740117
14/03/2018 $17.912 $826478 $61168808
15/03/2018 $19.2645 $1372120 $65924082
16/03/2018 $21.2031 $1574230 $72703044
17/03/2018 $18.7944 $356885 $64580377
18/03/2018 $16.4032 $818030 $56478473
19/03/2018 $18.9627 $539166 $65427714
20/03/2018 $19.0182 $412913 $65756377
21/03/2018 $20.0635 $715733 $69510246
22/03/2018 $19.4272 $590590 $67441524
23/03/2018 $18.7801 $432012 $65325638
24/03/2018 $19.6164 $339315 $68368058
25/03/2018 $18.8313 $241116 $65763136
26/03/2018 $16.6443 $1011510 $58243190
27/03/2018 $17.7172 $857054 $62122039
28/03/2018 $19.163 $739582 $67326326
29/03/2018 $18.099 $629180 $63716850
30/03/2018 $15.0949 $577011 $53247071
31/03/2018 $16.2454 $433707 $57415304
01/04/2018 $15.614 $482807 $55296395
02/04/2018 $18.4507 $752093 $65470925
03/04/2018 $21.8693 $1867440 $77757116
04/04/2018 $19.6826 $1002350 $70116556
05/04/2018 $20.566 $865335 $73409308
06/04/2018 $22.52 $1142270 $80547002
07/04/2018 $25.1941 $937708 $90285576
08/04/2018 $25.0674 $1009900 $90006066
09/04/2018 $24.4024 $1219130 $87788244
10/04/2018 $25.0869 $716576 $90430748
11/04/2018 $25.6544 $500063 $92654072
12/04/2018 $28.6703 $1381070 $103752440
13/04/2018 $31.7324 $1000760 $115050576
14/04/2018 $34.6713 $1192030 $125948264
15/04/2018 $35.0084 $1358190 $127420073
16/04/2018 $32.9012 $1099170 $119983273
17/04/2018 $33.1143 $1271230 $120981853
18/04/2018 $35.0099 $1630250 $128159428
19/04/2018 $37.2794 $1658150 $136711947
20/04/2018 $38.5017 $1450620 $141466796
21/04/2018 $36.2847 $1897050 $133560352
22/04/2018 $34.7683 $840061 $128216363
23/04/2018 $33.7839 $1498710 $124817152
24/04/2018 $36.189 $702554 $133959916
25/04/2018 $33.3321 $1093350 $123621259
26/04/2018 $36.6978 $1612150 $136357556
27/04/2018 $41.2939 $1291560 $153722220
28/04/2018 $42.1116 $1545380 $157058896
29/04/2018 $41.3483 $973683 $154510327
30/04/2018 $40.8658 $793610 $152990317
01/05/2018 $37.647 $1457330 $141203544
02/05/2018 $39.5205 $1104250 $148499760
03/05/2018 $41.0812 $1470190 $154660961
04/05/2018 $39.6885 $873152 $149693115
05/05/2018 $42.2076 $781063 $159484582
06/05/2018 $39.5151 $718929 $149588362
07/05/2018 $37.7354 $669164 $143100655
08/05/2018 $36.9466 $579453 $140382301
09/05/2018 $35.5065 $571759 $135158599
10/05/2018 $35.1372 $561454 $134001421
11/05/2018 $31.2524 $775667 $119404872
12/05/2018 $32.021 $463469 $122572385
13/05/2018 $32.2457 $648536 $123658631
14/05/2018 $32.3261 $482388 $124187986
15/05/2018 $30.1898 $437837 $116200162
16/05/2018 $27.9901 $569637 $107924927
17/05/2018 $27.7057 $419846 $107020538
18/05/2018 $28.785 $373786 $111387875
19/05/2018 $28.6914 $206128 $111232254
20/05/2018 $29.9597 $327086 $116367594
21/05/2018 $33.0212 $1357930 $128490029
22/05/2018 $35.4445 $2345640 $138165319
23/05/2018 $32.6775 $61820100 $127613398
24/05/2018 $34.1694 $10139900 $133678808
25/05/2018 $36.3888 $13363100 $142617259
26/05/2018 $37.2318 $16593100 $146185077
27/05/2018 $32.4341 $4914230 $127570612
28/05/2018 $29.8402 $3513870 $117581951
29/05/2018 $31.443 $3904020 $124116919
30/05/2018 $29.7057 $2179120 $117470076
31/05/2018 $30.5789 $1995120 $121139459
01/06/2018 $31.3897 $2867480 $124575517
02/06/2018 $29.9533 $2726860 $119082339
03/06/2018 $28.556 $4615980 $113730338
04/06/2018 $26.7349 $1194970 $106674590
05/06/2018 $27.0818 $2226340 $108249339
06/06/2018 $22.0003 $17261800 $88089476
07/06/2018 $23.1338 $4234970 $92796611
08/06/2018 $23.4426 $3430430 $94199399
09/06/2018 $21.6809 $2010670 $87277546
10/06/2018 $18.1006 $1247660 $72992253
11/06/2018 $18.1545 $1705790 $73339187
12/06/2018 $17.6349 $1726460 $71364472
13/06/2018 $17.2675 $954023 $69997696
14/06/2018 $20.338 $2172140 $82591092
15/06/2018 $20.9251 $2515400 $85120952
16/06/2018 $19.414 $1252570 $79113506
17/06/2018 $19.4553 $630362 $79423100
18/06/2018 $19.6719 $570396 $80445038
19/06/2018 $19.4531 $831711 $79690596
20/06/2018 $19.8516 $625241 $81463770
21/06/2018 $19.0371 $438359 $78256996
22/06/2018 $16.7681 $855751 $69047682
23/06/2018 $17.3334 $682717 $71500491
24/06/2018 $17.0431 $553552 $70425071
25/06/2018 $16.7007 $410552 $69130460
26/06/2018 $16.4241 $581178 $68099656
27/06/2018 $16.9831 $1147210 $70539518
28/06/2018 $16.4615 $1120840 $68487659
29/06/2018 $15.4712 $503899 $64477773
30/06/2018 $17.4055 $832552 $72665351
01/07/2018 $17.4459 $347736 $72959408
02/07/2018 $17.9803 $1508660 $75320600
03/07/2018 $18.1035 $828189 $75967943
04/07/2018 $18.3318 $528944 $77057263
05/07/2018 $17.9077 $1558420 $75401713
06/07/2018 $19.898 $1071400 $83926281
07/07/2018 $20.42 $1980550 $86273223
08/07/2018 $22.7382 $1461430 $96230336
09/07/2018 $24.8747 $3120640 $105453181
10/07/2018 $20.8099 $2682150 $88367419
11/07/2018 $21.5656 $741164 $91731436
12/07/2018 $20.3819 $763699 $86840397
13/07/2018 $20.4224 $755886 $87158718
14/07/2018 $19.8422 $620378 $84825156
15/07/2018 $20.855 $742969 $89302413
16/07/2018 $21.8237 $1024010 $93606486
17/07/2018 $26.7729 $2363770 $115027087
18/07/2018 $26.1659 $2262220 $112607567
19/07/2018 $31.3548 $4400140 $135150162
20/07/2018 $30.1157 $5261600 $130027169
21/07/2018 $27.9022 $2218810 $120667598
22/07/2018 $26.1131 $1164000 $113119011
23/07/2018 $25.0416 $1294570 $108653624
24/07/2018 $30.0316 $5576730 $130521838
25/07/2018 $29.8934 $6201330 $130133443
26/07/2018 $30.2691 $1812740 $131982356
27/07/2018 $32.3785 $2640000 $141412694
28/07/2018 $30.5982 $1661180 $133857563
29/07/2018 $29.99 $823966 $131409057
30/07/2018 $27.7856 $1232750 $121952387
31/07/2018 $27.1578 $1976730 $119391120
01/08/2018 $26.1883 $726263 $115312322
02/08/2018 $24.6785 $774712 $108843290
03/08/2018 $23.9791 $781625 $105936066
04/08/2018 $21.8328 $1010360 $96611777
05/08/2018 $22.7046 $617633 $100634450
06/08/2018 $23.1159 $599118 $102611191
07/08/2018 $22.4639 $586124 $99875060
08/08/2018 $20.1174 $700020 $89588817
09/08/2018 $21.4914 $1630890 $95860240
10/08/2018 $20.759 $523533 $92741610
11/08/2018 $20.4555 $573106 $91534015
12/08/2018 $20.0401 $395642 $89818475
13/08/2018 $18.9007 $572443 $84848786
14/08/2018 $17.4205 $844296 $78326487
15/08/2018 $18.818 $738574 $84745451
16/08/2018 $18.9875 $510094 $85641457
17/08/2018 $21.0023 $1064150 $94882090
18/08/2018 $19.4283 $591640 $87909900
19/08/2018 $20.0745 $328642 $90976881
20/08/2018 $19.9416 $736093 $90515919
21/08/2018 $20.613 $809777 $93711335
22/08/2018 $19.3059 $1380400 $87909174
23/08/2018 $19.7287 $597694 $89973969
24/08/2018 $20.3515 $526334 $92962599
25/08/2018 $20.0822 $513920 $91876316
26/08/2018 $19.1887 $641951 $87925981
27/08/2018 $19.0208 $637496 $87292395
28/08/2018 $19.6453 $1073150 $90296429
29/08/2018 $18.8318 $932170 $86693132
30/08/2018 $18.276 $563593 $84266752
31/08/2018 $18.9247 $529398 $87391662
01/09/2018 $19.4386 $809972 $89904253
02/09/2018 $18.6578 $718533 $86427594
03/09/2018 $19.1793 $923887 $88979725
04/09/2018 $20.028 $1345730 $93062355
05/09/2018 $17.074 $896934 $79456420
06/09/2018 $17.7403 $2042610 $82684877
07/09/2018 $16.8988 $836387 $78885710
08/09/2018 $15.8052 $528434 $73892075
09/09/2018 $16.3928 $329681 $76756212
10/09/2018 $15.436 $491044 $72390788
11/09/2018 $14.8698 $358399 $69839547
12/09/2018 $15.0446 $573445 $70768481
13/09/2018 $15.7741 $594476 $74314151
14/09/2018 $15.6694 $373686 $73935280
15/09/2018 $15.9912 $255946 $75568214
16/09/2018 $15.6983 $240901 $74296914
17/09/2018 $15.1487 $482110 $71805595
18/09/2018 $15.0151 $395248 $71279495
19/09/2018 $15.3283 $624031 $72875911
20/09/2018 $15.4239 $463123 $73441671
21/09/2018 $16.2273 $673172 $77383531
22/09/2018 $16.0913 $351899 $76849433
23/09/2018 $16.6981 $559231 $79867012
24/09/2018 $16.428 $485497 $78691557
25/09/2018 $16.0439 $699764 $76965395
26/09/2018 $15.9662 $349745 $76707412
27/09/2018 $16.5426 $454452 $79593892
28/09/2018 $16.7947 $563436 $80929250
29/09/2018 $16.8983 $511238 $81548449
30/09/2018 $16.1038 $378093 $77830269
01/10/2018 $17.0556 $2304050 $82554433
02/10/2018 $16.8448 $555182 $81654325
03/10/2018 $16.0643 $337471 $77985951
04/10/2018 $16.2608 $419143 $79054521
05/10/2018 $16.3992 $281700 $79847704
06/10/2018 $16.143 $239184 $78716294
07/10/2018 $16.0526 $306720 $78389661
08/10/2018 $16.1531 $467673 $78994716
09/10/2018 $15.8285 $304139 $77522255
10/10/2018 $15.6701 $531976 $76857922
11/10/2018 $14.0283 $548876 $68905606
12/10/2018 $13.5146 $405168 $66480344
13/10/2018 $13.3607 $272404 $65817313
14/10/2018 $13.3635 $307685 $65927323
15/10/2018 $13.1915 $787506 $65172770
16/10/2018 $14.0433 $873177 $69483264
17/10/2018 $13.961 $1206330 $69175009
18/10/2018 $13.1321 $574390 $65163285
19/10/2018 $13.2727 $368184 $65953539
20/10/2018 $13.9613 $1522480 $69475442
21/10/2018 $13.8067 $386045 $68805171
22/10/2018 $13.6913 $434143 $68328828
23/10/2018 $13.5891 $649276 $67916453
24/10/2018 $14.0242 $864464 $70191121
25/10/2018 $14.2275 $487853 $71309830
26/10/2018 $13.596 $535144 $68242062
27/10/2018 $14.3842 $1766080 $72302540
28/10/2018 $14.179 $433025 $71373186
29/10/2018 $13.2798 $676573 $66941811
30/10/2018 $13.3946 $2230790 $67617280
31/10/2018 $13.3584 $527541 $67530051
01/11/2018 $14.5218 $9641270 $73515886
02/11/2018 $14.1926 $1194190 $71950272
03/11/2018 $13.7991 $1331070 $70054925
04/11/2018 $13.7783 $1013580 $70044743
05/11/2018 $14.0924 $1559090 $71742823
06/11/2018 $14.6537 $1433020 $74704379
07/11/2018 $15.3412 $2184560 $78320086
08/11/2018 $14.8509 $3665950 $75923369
09/11/2018 $15.1031 $2634190 $77319942
10/11/2018 $15.0177 $1123090 $76989177
11/11/2018 $14.3263 $3653010 $73546568
12/11/2018 $13.9824 $5863710 $71881595
13/11/2018 $13.4821 $7003930 $69406019
14/11/2018 $11.729 $2554180 $60462848
15/11/2018 $11.9279 $1087590 $61575696
16/11/2018 $11.778 $1342570 $60886665
17/11/2018 $11.4271 $1200240 $59154097
18/11/2018 $11.4245 $976648 $59220895
19/11/2018 $9.1697 $1083210 $47598422
20/11/2018 $8.23117 $1309360 $42784901
21/11/2018 $8.50636 $778905 $44275816
22/11/2018 $8.4337 $664254 $43958658
23/11/2018 $7.78814 $674837 $40649612
24/11/2018 $6.7202 $572272 $35123041
25/11/2018 $6.68886 $1291790 $35006984
26/11/2018 $5.85674 $823715 $30694149
27/11/2018 $6.13513 $460710 $32195551
28/11/2018 $6.92787 $2667960 $36406043
29/11/2018 $6.893096763 $1398024 $36271647
30/11/2018 $6.42500597092 $1097555 $33854320
01/12/2018 $6.9501745761 $520534 $36671466
02/12/2018 $6.83579328329 $631377 $36117084
03/12/2018 $6.06331126634 $962818 $32078099
04/12/2018 $6.18714204237 $650147 $32777081
05/12/2018 $5.6512515617 $459590 $29978900
06/12/2018 $5.08057640786 $511256 $26987767
07/12/2018 $4.76733954002 $520342 $25357121
08/12/2018 $4.9563418075 $450381 $26398591
09/12/2018 $5.01015341656 $476883 $26711131
10/12/2018 $4.76047940559 $428213.034135 $25413762.180989

Twitter News Feed

[custom-twitter-feeds screenname="zencashofficial"]

Submit Your Reviews