What historical data is shown for ZEN?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Horizen (ZEN) Historical Data
ZEN
Privacy
Horizen Historical Price Information — Daily ZEN Open, High, Low, Close & Volume
$5.191
+2.19% 1D
Recently Viewed
1H+0.60%
1D+2.19%
1W-13.05%
1M-26.83%
Horizen (ZEN) has 90 days of daily open, high, low and close on file. Over that window ZEN ranged $3.826 to $8.315, closed at $5.189 and is up 28.5% across the window.
Horizen — Window Stats
90 daily bars · MEXCBars
90
Window high
$8.315
Window low
$3.826
First → last
+28.54%
Latest close
$5.189
vs live
+0.04%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ZEN Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $5.228 | $5.239 | $5.014 | $5.189 | -0.75% | $20,622 | $95.91M |
| Nov 3, 2026 | $5.054 | $5.272 | $5.027 | $5.228 | +3.44% | $121,546 | $96.63M |
| Nov 2, 2026 | $5.30 | $5.353 | $4.995 | $5.054 | -4.64% | $159,254 | $93.41M |
| Nov 1, 2026 | $5.319 | $5.412 | $5.238 | $5.30 | -0.36% | $93,574 | $97.96M |
| Oct 31, 2026 | $5.407 | $5.422 | $5.264 | $5.319 | -1.63% | $100,276 | $98.31M |
| Oct 30, 2026 | $5.337 | $5.442 | $5.046 | $5.407 | +1.31% | $224,320 | $99.94M |
| Oct 29, 2026 | $5.92 | $6.36 | $5.314 | $5.337 | -9.85% | $320,480 | $98.64M |
| Oct 28, 2026 | $5.911 | $5.997 | $5.775 | $5.92 | +0.15% | $130,429 | $109.42M |
| Oct 27, 2026 | $5.725 | $5.952 | $5.66 | $5.911 | +3.25% | $136,221 | $109.25M |
| Oct 26, 2026 | $5.689 | $5.80 | $5.575 | $5.725 | +0.63% | $88,873 | $105.81M |
| Oct 25, 2026 | $5.766 | $5.795 | $5.592 | $5.689 | -1.34% | $85,803 | $105.15M |
| Oct 24, 2026 | $5.911 | $5.92 | $5.55 | $5.766 | -2.45% | $98,578 | $106.57M |
| Oct 23, 2026 | $6.141 | $6.26 | $5.795 | $5.911 | -3.75% | $121,572 | $109.25M |
| Oct 22, 2026 | $6.297 | $6.345 | $5.90 | $6.141 | -2.48% | $165,565 | $113.50M |
| Oct 21, 2026 | $6.122 | $6.544 | $6.115 | $6.297 | +2.86% | $161,325 | $116.39M |
| Oct 20, 2026 | $5.994 | $6.184 | $5.912 | $6.122 | +2.14% | $109,622 | $113.15M |
| Oct 19, 2026 | $5.894 | $6.036 | $5.86 | $5.994 | +1.70% | $103,558 | $110.79M |
| Oct 18, 2026 | $5.924 | $5.98 | $5.60 | $5.894 | -0.51% | $87,677 | $108.94M |
| Oct 17, 2026 | $6.075 | $6.094 | $5.78 | $5.924 | -2.49% | $95,037 | $109.49M |
| Oct 16, 2026 | $6.065 | $6.234 | $5.939 | $6.075 | +0.16% | $113,618 | $112.28M |
| Oct 15, 2026 | $6.029 | $6.131 | $5.584 | $6.065 | +0.60% | $178,972 | $112.10M |
| Oct 14, 2026 | $6.226 | $6.336 | $5.924 | $6.029 | -3.16% | $128,351 | $111.43M |
| Oct 13, 2026 | $6.11 | $6.38 | $5.884 | $6.226 | +1.90% | $125,128 | $115.07M |
| Oct 12, 2026 | $6.552 | $6.732 | $6.099 | $6.11 | -6.75% | $128,688 | $112.93M |
| Oct 11, 2026 | $6.475 | $6.682 | $6.368 | $6.552 | +1.19% | $110,239 | $121.10M |
| Oct 10, 2026 | $6.378 | $6.548 | $6.378 | $6.475 | +1.52% | $101,358 | $119.68M |
| Oct 9, 2026 | $6.235 | $6.503 | $6.215 | $6.378 | +2.29% | $120,376 | $117.88M |
| Oct 8, 2026 | $6.685 | $6.748 | $5.891 | $6.235 | -6.73% | $166,420 | $115.24M |
| Oct 7, 2026 | $6.971 | $7.012 | $6.453 | $6.685 | -4.10% | $175,426 | $123.56M |
| Oct 6, 2026 | $7.094 | $7.24 | $6.89 | $6.971 | -1.73% | $152,193 | $128.84M |
| Oct 5, 2026 | $7.095 | $7.208 | $6.82 | $7.094 | -0.01% | $180,149 | $131.12M |
| Oct 4, 2026 | $6.969 | $7.107 | $6.919 | $7.095 | +1.81% | $122,660 | $131.14M |
| Oct 3, 2026 | $6.815 | $6.98 | $6.756 | $6.969 | +2.26% | $115,697 | $128.81M |
| Oct 2, 2026 | $7.097 | $7.339 | $6.611 | $6.815 | -3.97% | $287,942 | $125.96M |
| Oct 1, 2026 | $7.327 | $7.485 | $7.05 | $7.097 | -3.14% | $201,070 | $131.17M |
| Sep 30, 2026 | $6.938 | $7.573 | $6.88 | $7.327 | +5.61% | $371,250 | $135.42M |
| Sep 29, 2026 | $6.947 | $7.113 | $6.527 | $6.938 | -0.13% | $261,293 | $128.23M |
| Sep 28, 2026 | $7.861 | $7.915 | $6.736 | $6.947 | -11.63% | $358,606 | $128.40M |
| Sep 27, 2026 | $7.966 | $8.176 | $7.625 | $7.861 | -1.32% | $192,899 | $145.29M |
| Sep 26, 2026 | $7.717 | $8.175 | $7.482 | $7.966 | +3.23% | $371,363 | $147.23M |
| Sep 25, 2026 | $7.417 | $7.819 | $7.234 | $7.717 | +4.04% | $286,890 | $142.63M |
| Sep 24, 2026 | $7.163 | $7.805 | $7.00 | $7.417 | +3.55% | $302,299 | $137.09M |
| Sep 23, 2026 | $8.163 | $8.70 | $7.094 | $7.163 | -12.25% | $496,718 | $132.39M |
| Sep 22, 2026 | $7.784 | $8.368 | $7.503 | $8.163 | +4.87% | $874,453 | $150.87M |
| Sep 21, 2026 | $7.908 | $8.116 | $7.563 | $7.784 | -1.57% | $581,486 | $143.87M |
| Sep 20, 2026 | $7.748 | $8.50 | $7.346 | $7.908 | +2.07% | $499,429 | $146.16M |
| Sep 19, 2026 | $8.315 | $8.41 | $7.588 | $7.748 | -6.82% | $390,363 | $143.20M |
| Sep 18, 2026 | $7.314 | $8.609 | $6.856 | $8.315 | +13.69% | $663,213 | $153.68M |
| Sep 17, 2026 | $6.764 | $7.424 | $6.724 | $7.314 | +8.13% | $522,044 | $135.18M |
| Sep 16, 2026 | $6.189 | $6.974 | $6.129 | $6.764 | +9.29% | $295,420 | $125.02M |
| Sep 15, 2026 | $6.359 | $6.41 | $5.99 | $6.189 | -2.67% | $177,860 | $114.39M |
| Sep 14, 2026 | $6.132 | $6.585 | $6.132 | $6.359 | +3.70% | $210,109 | $117.53M |
| Sep 13, 2026 | $6.259 | $6.492 | $6.086 | $6.132 | -2.03% | $182,394 | $113.34M |
| Sep 12, 2026 | $6.493 | $6.548 | $6.242 | $6.259 | -3.60% | $194,748 | $115.68M |
| Sep 11, 2026 | $6.534 | $6.944 | $6.371 | $6.493 | -0.63% | $328,291 | $120.01M |
| Sep 10, 2026 | $7.115 | $7.17 | $6.522 | $6.534 | -8.17% | $471,507 | $120.77M |
| Sep 9, 2026 | $7.005 | $7.863 | $6.951 | $7.115 | +1.57% | $624,994 | $131.50M |
| Sep 8, 2026 | $7.039 | $7.258 | $6.90 | $7.005 | -0.48% | $265,652 | $129.47M |
| Sep 7, 2026 | $7.397 | $7.428 | $6.906 | $7.039 | -4.84% | $317,192 | $130.10M |
| Sep 6, 2026 | $6.891 | $7.93 | $6.886 | $7.397 | +7.34% | $879,748 | $136.72M |
| Sep 5, 2026 | $7.147 | $8.075 | $6.837 | $6.891 | -3.58% | $945,047 | $127.36M |
| Sep 4, 2026 | $5.955 | $7.25 | $5.895 | $7.147 | +20.02% | $816,267 | $132.10M |
| Sep 3, 2026 | $5.395 | $6.039 | $5.338 | $5.955 | +10.38% | $193,103 | $110.06M |
| Sep 2, 2026 | $5.485 | $5.561 | $5.29 | $5.395 | -1.64% | $107,734 | $99.71M |
| Sep 1, 2026 | $5.64 | $5.853 | $5.298 | $5.485 | -2.75% | $252,013 | $101.38M |
| Aug 31, 2026 | $5.248 | $5.848 | $5.121 | $5.64 | +7.47% | $359,633 | $104.24M |
| Aug 30, 2026 | $5.128 | $5.665 | $5.035 | $5.248 | +2.34% | $223,338 | $97.00M |
| Aug 29, 2026 | $4.961 | $5.265 | $4.885 | $5.128 | +3.37% | $141,552 | $94.78M |
| Aug 28, 2026 | $5.27 | $5.393 | $4.844 | $4.961 | -5.86% | $229,640 | $91.69M |
| Aug 27, 2026 | $5.241 | $5.399 | $5.097 | $5.27 | +0.55% | $247,380 | $97.40M |
| Aug 26, 2026 | $5.124 | $5.271 | $4.983 | $5.241 | +2.28% | $174,271 | $96.87M |
| Aug 25, 2026 | $5.407 | $5.574 | $5.062 | $5.124 | -5.23% | $168,419 | $94.71M |
| Aug 24, 2026 | $5.756 | $5.757 | $5.346 | $5.407 | -6.06% | $211,905 | $99.94M |
| Aug 23, 2026 | $5.386 | $5.963 | $4.931 | $5.756 | +6.87% | $283,559 | $106.39M |
| Aug 22, 2026 | $5.25 | $6.205 | $4.61 | $5.386 | +2.59% | $404,434 | $99.55M |
| Aug 21, 2026 | $4.449 | $5.339 | $4.444 | $5.25 | +18.00% | $250,946 | $97.03M |
| Aug 20, 2026 | $4.193 | $4.482 | $4.152 | $4.449 | +6.11% | $238,538 | $82.23M |
| Aug 19, 2026 | $3.826 | $4.294 | $3.794 | $4.193 | +9.59% | $175,888 | $77.50M |
| Aug 18, 2026 | $4.008 | $4.026 | $3.798 | $3.826 | -4.54% | $79,602 | $70.71M |
| Aug 17, 2026 | $3.98 | $4.09 | $3.972 | $4.008 | +0.70% | $65,091 | $74.08M |
| Aug 16, 2026 | $3.994 | $4.034 | $3.954 | $3.98 | -0.35% | $53,776 | $73.56M |
| Aug 15, 2026 | $4.042 | $4.06 | $3.984 | $3.994 | -1.19% | $63,116 | $73.82M |
| Aug 14, 2026 | $4.068 | $4.081 | $3.975 | $4.042 | -0.64% | $59,749 | $74.71M |
| Aug 13, 2026 | $4.035 | $4.09 | $3.958 | $4.068 | +0.82% | $70,041 | $75.19M |
| Aug 12, 2026 | $4.09 | $4.133 | $4.01 | $4.035 | -1.34% | $64,294 | $74.58M |
| Aug 11, 2026 | $4.225 | $4.35 | $4.017 | $4.09 | -3.20% | $75,917 | $75.59M |
| Aug 10, 2026 | $4.223 | $4.314 | $4.163 | $4.225 | +0.05% | $70,208 | $78.09M |
| Aug 9, 2026 | $4.099 | $4.346 | $4.097 | $4.223 | +3.03% | $84,421 | $78.05M |
| Aug 8, 2026 | $4.037 | $4.172 | $4.028 | $4.099 | +1.54% | $62,880 | $75.76M |
| Aug 7, 2026 | $4.045 | $4.081 | $3.992 | $4.037 | — | $69,991 | $74.61M |
Horizen Historical Data FAQ
Window highs, lows, best/worst days and volume for HorizenWhat is the all-time high for ZEN?
Horizen's record price is about $165.92. It currently trades at $5.191, roughly 96.9% below that peak. The all-time low on record is $3.26. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ZEN market cap?
Horizen has a market capitalisation of about $95.83M, on roughly $14.00M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ZEN change over this window?
Across 90 daily candles, close-to-close moved up 28.54%.
What were ZEN's high and low in this window?
In this sample, the highest trade print is about $8.70 (Sep 23, 2026) and the lowest about $3.794 (Aug 19, 2026).
What were ZEN's best and worst days in this window?
Best close-to-close day was about +20.02% (Sep 4, 2026); worst was -12.25% (Sep 23, 2026).