Horizen (ZEN) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Horizen (ZEN) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Horizen 的交易价格为 $6.08，24 小时波动区间为 $6.07–$6.10，成交量为 $9.2M。下表让您逐日追踪价格走势。
Open
$5.98
High
$6.10
Low
$6.07
Volume (24h)
$9.2M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 24, 2026 | $5.98 | $6.10 | $6.07 | $6.09 | $6.08 | ++1.75% | $9.2M | — | — |
| Oct 24, 2026 | $5.91 | $5.92 | $5.83 | $5.88 | $5.86 | -0.90% | $38.95K | $228.56K | $19.83K |
| Oct 23, 2026 | $6.14 | $6.25 | $5.78 | $6.02 | $5.91 | -3.67% | $1.71M | $10.42M | $778.86K |
| Oct 22, 2026 | $6.30 | $6.34 | $5.89 | $6.12 | $6.14 | -2.56% | $1.44M | $8.74M | $681.29K |
| Oct 21, 2026 | $6.12 | $6.54 | $6.10 | $6.32 | $6.30 | +2.94% | $1.78M | $11.29M | $940.08K |
| Oct 20, 2026 | $5.99 | $6.18 | $5.90 | $6.04 | $6.12 | +2.19% | $1.27M | $7.68M | $636K |
| Oct 19, 2026 | $5.89 | $6.03 | $5.85 | $5.94 | $5.99 | +1.70% | $1.06M | $6.32M | $524.2K |
| Oct 18, 2026 | $5.92 | $5.98 | $5.58 | $5.78 | $5.89 | -0.54% | $1.05M | $6.1M | $493.65K |
| Oct 17, 2026 | $6.07 | $6.09 | $5.75 | $5.92 | $5.92 | -2.47% | $788.69K | $4.7M | $386.99K |
| Oct 16, 2026 | $6.06 | $6.23 | $5.92 | $6.08 | $6.07 | +0.16% | $1.45M | $8.85M | $699.6K |
| Oct 15, 2026 | $6.02 | $6.13 | $5.54 | $5.84 | $6.06 | +0.63% | $1.96M | $11.51M | $961.5K |
| Oct 14, 2026 | $6.22 | $6.33 | $5.91 | $6.12 | $6.02 | -3.23% | $1.47M | $8.98M | $706.31K |
| Oct 13, 2026 | $6.10 | $6.38 | $5.87 | $6.12 | $6.22 | +1.98% | $1.66M | $10.22M | $805.58K |
| Oct 12, 2026 | $6.54 | $6.73 | $6.08 | $6.40 | $6.10 | -6.78% | $1.82M | $11.73M | $838.69K |
| Oct 11, 2026 | $6.47 | $6.68 | $6.35 | $6.51 | $6.54 | +1.13% | $976.78K | $6.36M | $459.32K |
| Oct 10, 2026 | $6.38 | $6.55 | $6.37 | $6.46 | $6.47 | +1.47% | $741.65K | $4.79M | $365K |
| Oct 9, 2026 | $6.23 | $6.50 | $6.21 | $6.35 | $6.38 | +2.41% | $1.17M | $7.48M | $534.5K |
| Oct 8, 2026 | $6.68 | $6.75 | $5.87 | $6.31 | $6.23 | -6.75% | $3.12M | $19.67M | $1.45M |
| Oct 7, 2026 | $6.97 | $7.01 | $6.43 | $6.72 | $6.68 | -4.16% | $2.37M | $15.75M | $1.13M |
| Oct 6, 2026 | $7.09 | $7.25 | $6.88 | $7.07 | $6.97 | -1.72% | $1.54M | $10.89M | $744.21K |
| Oct 5, 2026 | $7.09 | $7.22 | $6.79 | $7.01 | $7.09 | +0.01% | $1.78M | $12.51M | $843.76K |
| Oct 4, 2026 | $6.96 | $7.10 | $6.91 | $7.01 | $7.09 | +1.82% | $909.5K | $6.36M | $429.19K |
| Oct 3, 2026 | $6.81 | $6.98 | $6.75 | $6.86 | $6.96 | +2.26% | $1.1M | $7.53M | $526.74K |
| Oct 2, 2026 | $7.09 | $7.33 | $6.58 | $6.96 | $6.81 | -3.95% | $2.71M | $19.01M | $1.25M |
| Oct 1, 2026 | $7.32 | $7.49 | $7.03 | $7.26 | $7.09 | -3.13% | $1.85M | $13.42M | $871.75K |
| Sep 30, 2026 | $6.93 | $7.59 | $6.87 | $7.23 | $7.32 | +5.64% | $3.74M | $27.37M | $1.85M |
| Sep 29, 2026 | $6.94 | $7.12 | $6.51 | $6.81 | $6.93 | -0.14% | $3.23M | $22.01M | $1.55M |
| Sep 28, 2026 | $7.86 | $7.92 | $6.71 | $7.31 | $6.94 | -11.71% | $4.31M | $30.79M | $1.97M |
| Sep 27, 2026 | $7.96 | $8.18 | $7.61 | $7.90 | $7.86 | -1.27% | $2.85M | $22.44M | $1.33M |
| Sep 26, 2026 | $7.71 | $8.18 | $7.47 | $7.82 | $7.96 | +3.15% | $3.39M | $26.51M | $1.63M |
| Sep 25, 2026 | $7.41 | $7.82 | $7.22 | $7.52 | $7.71 | +4.09% | $3.39M | $25.51M | $1.58M |
Horizen Historical Data FAQ
Horizen 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Horizen 真实的每日交易历史。
ZEN 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 ZEN 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Horizen 的 24 小时区间是多少？expand_more
过去 24 小时 Horizen 在 $6.07–$6.10 之间交易，当前价格为 $6.08。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。