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
$6.494
+2.43% 1D
Recently Viewed
1H-0.92%
1D+2.43%
1W-15.48%
1M+62.15%
Horizen (ZEN) has 90 days of daily open, high, low and close on file. Over that window ZEN ranged $3.821 to $7.397, closed at $6.497 and is up 43.2% across the window.
Horizen — Window Stats
90 daily bars · MEXCBars
90
Window high
$7.397
Window low
$3.821
First → last
+43.17%
Latest close
$6.497
vs live
-0.05%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $6.189 | $6.642 | $6.129 | $6.497 | +4.98% | $151,673 | $119.09M |
| Sep 15, 2026 | $6.359 | $6.41 | $5.99 | $6.189 | -2.67% | $177,860 | $113.45M |
| Sep 14, 2026 | $6.132 | $6.585 | $6.132 | $6.359 | +3.70% | $210,109 | $116.56M |
| Sep 13, 2026 | $6.259 | $6.492 | $6.086 | $6.132 | -2.03% | $182,394 | $112.40M |
| Sep 12, 2026 | $6.493 | $6.548 | $6.242 | $6.259 | -3.60% | $194,748 | $114.73M |
| Sep 11, 2026 | $6.534 | $6.944 | $6.371 | $6.493 | -0.63% | $328,291 | $119.02M |
| Sep 10, 2026 | $7.115 | $7.17 | $6.522 | $6.534 | -8.17% | $471,507 | $119.77M |
| Sep 9, 2026 | $7.005 | $7.863 | $6.951 | $7.115 | +1.57% | $624,994 | $130.42M |
| Sep 8, 2026 | $7.039 | $7.258 | $6.90 | $7.005 | -0.48% | $265,652 | $128.40M |
| Sep 7, 2026 | $7.397 | $7.428 | $6.906 | $7.039 | -4.84% | $317,192 | $129.03M |
| Sep 6, 2026 | $6.891 | $7.93 | $6.886 | $7.397 | +7.34% | $879,748 | $135.59M |
| Sep 5, 2026 | $7.147 | $8.075 | $6.837 | $6.891 | -3.58% | $945,047 | $126.31M |
| Sep 4, 2026 | $5.955 | $7.25 | $5.895 | $7.147 | +20.02% | $816,267 | $131.01M |
| Sep 3, 2026 | $5.395 | $6.039 | $5.338 | $5.955 | +10.38% | $193,103 | $109.16M |
| Sep 2, 2026 | $5.485 | $5.561 | $5.29 | $5.395 | -1.64% | $107,734 | $98.89M |
| Sep 1, 2026 | $5.64 | $5.853 | $5.298 | $5.485 | -2.75% | $252,013 | $100.54M |
| Aug 31, 2026 | $5.248 | $5.848 | $5.121 | $5.64 | +7.47% | $359,633 | $103.38M |
| Aug 30, 2026 | $5.128 | $5.665 | $5.035 | $5.248 | +2.34% | $223,338 | $96.20M |
| Aug 29, 2026 | $4.961 | $5.265 | $4.885 | $5.128 | +3.37% | $141,552 | $94.00M |
| Aug 28, 2026 | $5.27 | $5.393 | $4.844 | $4.961 | -5.86% | $229,640 | $90.94M |
| Aug 27, 2026 | $5.241 | $5.399 | $5.097 | $5.27 | +0.55% | $247,380 | $96.60M |
| Aug 26, 2026 | $5.124 | $5.271 | $4.983 | $5.241 | +2.28% | $174,271 | $96.07M |
| Aug 25, 2026 | $5.407 | $5.574 | $5.062 | $5.124 | -5.23% | $168,419 | $93.92M |
| Aug 24, 2026 | $5.756 | $5.757 | $5.346 | $5.407 | -6.06% | $211,905 | $99.11M |
| Aug 23, 2026 | $5.386 | $5.963 | $4.931 | $5.756 | +6.87% | $283,559 | $105.51M |
| Aug 22, 2026 | $5.25 | $6.205 | $4.61 | $5.386 | +2.59% | $404,434 | $98.73M |
| Aug 21, 2026 | $4.449 | $5.339 | $4.444 | $5.25 | +18.00% | $250,946 | $96.23M |
| Aug 20, 2026 | $4.193 | $4.482 | $4.152 | $4.449 | +6.11% | $238,538 | $81.55M |
| Aug 19, 2026 | $3.826 | $4.294 | $3.794 | $4.193 | +9.59% | $175,888 | $76.86M |
| Aug 18, 2026 | $4.008 | $4.026 | $3.798 | $3.826 | -4.54% | $79,602 | $70.13M |
| Aug 17, 2026 | $3.98 | $4.09 | $3.972 | $4.008 | +0.70% | $65,091 | $73.47M |
| Aug 16, 2026 | $3.994 | $4.034 | $3.954 | $3.98 | -0.35% | $53,776 | $72.95M |
| Aug 15, 2026 | $4.042 | $4.06 | $3.984 | $3.994 | -1.19% | $63,116 | $73.21M |
| Aug 14, 2026 | $4.068 | $4.081 | $3.975 | $4.042 | -0.64% | $59,749 | $74.09M |
| Aug 13, 2026 | $4.035 | $4.09 | $3.958 | $4.068 | +0.82% | $70,041 | $74.57M |
| Aug 12, 2026 | $4.09 | $4.133 | $4.01 | $4.035 | -1.34% | $64,294 | $73.96M |
| Aug 11, 2026 | $4.225 | $4.35 | $4.017 | $4.09 | -3.20% | $75,917 | $74.97M |
| Aug 10, 2026 | $4.223 | $4.314 | $4.163 | $4.225 | +0.05% | $70,208 | $77.44M |
| Aug 9, 2026 | $4.099 | $4.346 | $4.097 | $4.223 | +3.03% | $84,421 | $77.41M |
| Aug 8, 2026 | $4.037 | $4.172 | $4.028 | $4.099 | +1.54% | $62,880 | $75.14M |
| Aug 7, 2026 | $4.045 | $4.081 | $3.992 | $4.037 | -0.20% | $69,991 | $74.00M |
| Aug 6, 2026 | $4.124 | $4.182 | $4.014 | $4.045 | -1.92% | $71,681 | $74.15M |
| Aug 5, 2026 | $4.107 | $4.163 | $4.067 | $4.124 | +0.41% | $88,735 | $75.59M |
| Aug 4, 2026 | $4.101 | $4.201 | $4.063 | $4.107 | +0.15% | $86,039 | $75.28M |
| Aug 3, 2026 | $4.178 | $4.20 | $4.049 | $4.101 | -1.84% | $82,477 | $75.17M |
| Aug 2, 2026 | $3.965 | $4.20 | $3.964 | $4.178 | +5.37% | $77,501 | $76.58M |
| Aug 1, 2026 | $3.89 | $4.101 | $3.89 | $3.965 | +1.93% | $72,451 | $72.68M |
| Jul 31, 2026 | $3.911 | $3.957 | $3.808 | $3.89 | -0.54% | $69,696 | $71.30M |
| Jul 30, 2026 | $3.821 | $3.966 | $3.794 | $3.911 | +2.36% | $64,725 | $71.69M |
| Jul 29, 2026 | $3.953 | $3.97 | $3.74 | $3.821 | -3.34% | $68,485 | $70.04M |
| Jul 28, 2026 | $3.912 | $3.977 | $3.786 | $3.953 | +1.05% | $69,062 | $72.46M |
| Jul 27, 2026 | $4.151 | $4.152 | $3.886 | $3.912 | -5.76% | $92,696 | $71.71M |
| Jul 26, 2026 | $4.075 | $4.159 | $4.072 | $4.151 | +1.87% | $62,433 | $76.09M |
| Jul 25, 2026 | $4.014 | $4.108 | $3.991 | $4.075 | +1.52% | $71,181 | $74.70M |
| Jul 24, 2026 | $4.096 | $4.174 | $3.993 | $4.014 | -2.00% | $63,618 | $73.58M |
| Jul 23, 2026 | $4.152 | $4.163 | $4.069 | $4.096 | -1.35% | $109,623 | $75.08M |
| Jul 22, 2026 | $4.221 | $4.247 | $4.123 | $4.152 | -1.63% | $86,291 | $76.11M |
| Jul 21, 2026 | $4.161 | $4.242 | $4.145 | $4.221 | +1.44% | $71,422 | $77.37M |
| Jul 20, 2026 | $4.176 | $4.214 | $4.089 | $4.161 | -0.36% | $96,608 | $76.27M |
| Jul 19, 2026 | $4.159 | $4.241 | $4.125 | $4.176 | +0.41% | $71,224 | $76.55M |
| Jul 18, 2026 | $4.145 | $4.192 | $4.115 | $4.159 | +0.34% | $66,539 | $76.24M |
| Jul 17, 2026 | $4.174 | $4.232 | $4.111 | $4.145 | -0.69% | $85,313 | $75.98M |
| Jul 16, 2026 | $4.349 | $4.402 | $4.162 | $4.174 | -4.02% | $83,726 | $76.51M |
| Jul 15, 2026 | $4.207 | $4.51 | $4.184 | $4.349 | +3.38% | $107,456 | $79.72M |
| Jul 14, 2026 | $4.036 | $4.31 | $4.024 | $4.207 | +4.24% | $110,215 | $77.12M |
| Jul 13, 2026 | $4.129 | $4.208 | $3.979 | $4.036 | -2.25% | $95,572 | $73.98M |
| Jul 12, 2026 | $4.117 | $4.276 | $4.081 | $4.129 | +0.29% | $79,573 | $75.69M |
| Jul 11, 2026 | $4.151 | $4.247 | $4.117 | $4.117 | -0.82% | $76,533 | $75.47M |
| Jul 10, 2026 | $4.109 | $4.245 | $4.089 | $4.151 | +1.02% | $76,923 | $76.09M |
| Jul 9, 2026 | $4.10 | $4.184 | $4.043 | $4.109 | +0.22% | $88,702 | $75.32M |
| Jul 8, 2026 | $4.229 | $4.277 | $3.999 | $4.10 | -3.05% | $132,501 | $75.15M |
| Jul 7, 2026 | $4.243 | $4.459 | $4.122 | $4.229 | -0.33% | $125,929 | $77.52M |
| Jul 6, 2026 | $4.308 | $4.351 | $4.092 | $4.243 | -1.51% | $109,018 | $77.77M |
| Jul 5, 2026 | $4.321 | $4.36 | $4.163 | $4.308 | -0.30% | $79,509 | $78.97M |
| Jul 4, 2026 | $4.33 | $4.41 | $4.227 | $4.321 | -0.21% | $75,248 | $79.20M |
| Jul 3, 2026 | $4.186 | $4.388 | $4.155 | $4.33 | +3.44% | $88,256 | $79.37M |
| Jul 2, 2026 | $4.05 | $4.303 | $4.033 | $4.186 | +3.36% | $110,957 | $76.73M |
| Jul 1, 2026 | $4.018 | $4.139 | $3.937 | $4.05 | +0.80% | $69,899 | $74.24M |
| Jun 30, 2026 | $4.122 | $4.129 | $3.914 | $4.018 | -2.52% | $80,759 | $73.65M |
| Jun 29, 2026 | $4.038 | $4.185 | $3.984 | $4.122 | +2.08% | $77,274 | $75.56M |
| Jun 28, 2026 | $4.052 | $4.124 | $3.975 | $4.038 | -0.35% | $64,483 | $74.02M |
| Jun 27, 2026 | $4.133 | $4.215 | $4.029 | $4.052 | -1.96% | $62,475 | $74.27M |
| Jun 26, 2026 | $4.063 | $4.199 | $3.916 | $4.133 | +1.72% | $74,992 | $75.76M |
| Jun 25, 2026 | $4.16 | $4.226 | $3.839 | $4.063 | -2.33% | $78,248 | $74.48M |
| Jun 24, 2026 | $4.398 | $4.453 | $3.95 | $4.16 | -5.41% | $127,835 | $76.25M |
| Jun 23, 2026 | $4.476 | $4.548 | $4.25 | $4.398 | -1.74% | $152,232 | $80.62M |
| Jun 22, 2026 | $4.502 | $4.715 | $4.441 | $4.476 | -0.58% | $135,691 | $82.05M |
| Jun 21, 2026 | $4.662 | $4.696 | $4.482 | $4.502 | -3.43% | $111,605 | $82.52M |
| Jun 20, 2026 | $4.538 | $4.746 | $4.493 | $4.662 | +2.73% | $208,187 | $85.46M |
| Jun 19, 2026 | $4.378 | $4.538 | $4.273 | $4.538 | — | $134,835 | $83.18M |
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 $6.494, roughly 96.1% 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 $119.86M, on roughly $19.22M 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 43.17%.
What were ZEN's high and low in this window?
In this sample, the highest trade print is about $8.075 (Sep 5, 2026) and the lowest about $3.74 (Jul 29, 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 -8.17% (Sep 10, 2026).