Riwayat harga Horizen
$6,91
-3,02% 24j
Harga historis Horizen (ZEN) sejak 6 Jul 2020: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $6,91.
Tertinggi sepanjang masa
$169,23
8 Mei 2021
Terendah sepanjang masa
$3,73
29 Jul 2026
Imbal hasil sejak data pertama
-2,10%
6 Jul 2020
Bulan terbaik
+204,33%
Januari 2021
Bulan terburuk
-48,20%
Desember 2021
Memuat…
Riwayat harga Horizen per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $9,17 | $14,22 | $3,73 | $6,90 | -24,72% |
| 2025 | $28,99 | $32,76 | $6,20 | $9,17 | -68,39% |
| 2024 | $9,05 | $46,28 | $5,78 | $29,00 | +220,80% |
| 2023 | $9,23 | $15,67 | $5,40 | $9,04 | -1,95% |
| 2022 | $60,45 | $69,68 | $8,13 | $9,22 | -84,73% |
| 2021 | $11,57 | $169,23 | $11,24 | $60,39 | +420,24% |
| 2020 | $6,53 | $19,61 | $5,06 | $11,61 | +77,90% |
Riwayat harga Horizen per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $7,32 | $7,49 | $6,61 | $6,90 | -5,75% |
| September 2026 | $5,64 | $8,59 | $5,29 | $7,32 | +29,74% |
| Agustus 2026 | $3,89 | $6,12 | $3,79 | $5,64 | +45,06% |
| Juli 2026 | $4,02 | $4,53 | $3,73 | $3,89 | -3,19% |
| Juni 2026 | $5,92 | $6,01 | $3,83 | $4,02 | -32,09% |
| Mei 2026 | $5,82 | $8,18 | $5,51 | $5,92 | +1,63% |
| April 2026 | $5,60 | $6,64 | $4,98 | $5,82 | +3,82% |
| Maret 2026 | $5,37 | $7,00 | $5,00 | $5,61 | +4,47% |
| Februari 2026 | $7,27 | $7,47 | $4,94 | $5,37 | -26,22% |
| Januari 2026 | $9,17 | $14,22 | $6,62 | $7,28 | -20,62% |
| Desember 2025 | $10,34 | $10,69 | $7,12 | $9,17 | -11,33% |
| November 2025 | $14,56 | $25,00 | $10,10 | $10,34 | -28,97% |
| Oktober 2025 | $7,74 | $17,40 | $6,50 | $14,55 | +88,02% |
| September 2025 | $7,18 | $8,03 | $6,20 | $7,74 | +7,72% |
| Agustus 2025 | $7,92 | $8,80 | $7,14 | $7,19 | -9,39% |
| Juli 2025 | $7,26 | $10,29 | $6,87 | $7,93 | +9,23% |
| Juni 2025 | $8,76 | $12,34 | $6,55 | $7,26 | -17,22% |
| Mei 2025 | $8,97 | $12,11 | $7,85 | $8,77 | -2,12% |
| April 2025 | $8,77 | $10,04 | $6,41 | $8,96 | +2,17% |
| Maret 2025 | $13,59 | $14,64 | $7,50 | $8,77 | -35,51% |
| Februari 2025 | $19,25 | $19,64 | $9,88 | $13,60 | -29,31% |
| Januari 2025 | $28,99 | $32,76 | $16,85 | $19,24 | -33,66% |
| Desember 2024 | $16,32 | $46,28 | $12,15 | $29,00 | +77,59% |
| November 2024 | $7,36 | $18,11 | $6,90 | $16,33 | +121,57% |
| Oktober 2024 | $8,05 | $8,61 | $7,06 | $7,37 | -8,56% |
| September 2024 | $7,30 | $8,86 | $6,83 | $8,06 | +10,56% |
| Agustus 2024 | $9,67 | $10,21 | $6,63 | $7,29 | -24,61% |
| Juli 2024 | $6,74 | $13,36 | $6,71 | $9,67 | +43,47% |
| Juni 2024 | $9,68 | $9,70 | $5,78 | $6,74 | -30,37% |
| Mei 2024 | $8,25 | $10,12 | $7,81 | $9,68 | +17,48% |
| April 2024 | $14,85 | $15,57 | $7,16 | $8,24 | -44,51% |
| Maret 2024 | $11,28 | $18,58 | $9,78 | $14,85 | +31,77% |
| Februari 2024 | $7,81 | $14,04 | $7,60 | $11,27 | +44,30% |
| Januari 2024 | $9,05 | $10,59 | $6,64 | $7,81 | -13,61% |
| Desember 2023 | $10,03 | $11,92 | $8,65 | $9,04 | -9,87% |
| November 2023 | $8,96 | $13,39 | $8,69 | $10,03 | +12,07% |
Harga harian Horizen — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $7,09 | $7,13 | $6,89 | $6,90 | -2,75% |
| 5 Okt 2026 | $7,09 | $7,22 | $6,81 | $7,10 | +0,01% |
| 4 Okt 2026 | $6,97 | $7,11 | $6,92 | $7,09 | +1,82% |
| 3 Okt 2026 | $6,82 | $6,98 | $6,75 | $6,97 | +2,22% |
| 2 Okt 2026 | $7,09 | $7,34 | $6,61 | $6,82 | -3,97% |
| 1 Okt 2026 | $7,32 | $7,49 | $7,04 | $7,10 | -3,05% |
| 30 Sep 2026 | $6,94 | $7,59 | $6,88 | $7,32 | +5,52% |
| 29 Sep 2026 | $6,95 | $7,12 | $6,52 | $6,94 | -0,14% |
| 28 Sep 2026 | $7,86 | $7,92 | $6,72 | $6,95 | -11,60% |
| 27 Sep 2026 | $7,96 | $8,18 | $7,62 | $7,86 | -1,36% |
| 26 Sep 2026 | $7,72 | $8,19 | $7,48 | $7,97 | +3,24% |
| 25 Sep 2026 | $7,42 | $7,83 | $7,23 | $7,72 | +4,06% |
| 24 Sep 2026 | $7,16 | $7,56 | $7,00 | $7,42 | +3,52% |
| 23 Sep 2026 | $8,16 | $8,40 | $7,07 | $7,17 | -12,27% |
| 22 Sep 2026 | $7,78 | $8,27 | $7,50 | $8,17 | +4,93% |
| 21 Sep 2026 | $7,90 | $8,13 | $7,56 | $7,78 | -1,53% |
| 20 Sep 2026 | $7,74 | $8,24 | $7,34 | $7,90 | +1,99% |
| 19 Sep 2026 | $8,33 | $8,42 | $7,59 | $7,75 | -6,93% |
| 18 Sep 2026 | $7,32 | $8,59 | $6,96 | $8,33 | +13,79% |
| 17 Sep 2026 | $6,76 | $7,43 | $6,72 | $7,32 | +8,17% |
| 16 Sep 2026 | $6,20 | $6,92 | $6,13 | $6,77 | +9,25% |
| 15 Sep 2026 | $6,36 | $6,40 | $5,98 | $6,19 | -2,63% |
| 14 Sep 2026 | $6,14 | $6,59 | $6,14 | $6,36 | +3,70% |
| 13 Sep 2026 | $6,27 | $6,50 | $6,08 | $6,13 | -2,04% |
| 12 Sep 2026 | $6,49 | $6,55 | $6,24 | $6,26 | -3,60% |
| 11 Sep 2026 | $6,54 | $6,96 | $6,37 | $6,49 | -0,66% |
| 10 Sep 2026 | $7,11 | $7,17 | $6,52 | $6,54 | -8,14% |
| 9 Sep 2026 | $7,01 | $7,88 | $6,95 | $7,12 | +1,60% |
| 8 Sep 2026 | $7,04 | $7,26 | $6,90 | $7,00 | -0,51% |
| 7 Sep 2026 | $7,40 | $7,43 | $6,90 | $7,04 | -4,81% |
Horizen mencapai rekor tertinggi $169,23 pada 8 Mei 2021, sedangkan harga terendah dalam data kami adalah $3,73. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.