| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2017 | $10.75 | $59.79 | |
| 2018 | $61.08 | $5.26 | 1,062% |
| 2019 | $5.24 | $9.08 | -42.30% |
| 2020 | $8.41 | $11.59 | -27.40% |
| 2021 | $11.80 | $60.58 | -80.53% |
| 2022 | $64.09 | $9.20 | 596.40% |
| 2023 | $9.41 | $9.05 | 4.06% |
| 2024 | $9.28 | $28.95 | -67.94% |
| 2025 | $29.25 | $9.49 | 208.11% |
Werbung
ZEN Historische Kurse
/
Historische Daten Horizen
Ethereum überholt Bitcoin – beginnt jetzt eine neue Altseason?
Bitcoin steigt auf $110.000, bleibt aber weit unter dem Stock-to-Flow-Ziel von $260.000
Rally voraus? XRP-Kurs vor möglichem Anstieg um 48 % – Spot-ETF in Sicht
Pi Network: Millionen Tokens werden freigegeben – Investoren in Alarmbereitschaft
Privatanleger halten sich zurück – Unternehmen treiben Bitcoin-Kurs
| Erster Preis | 2017 Juni ($13.39) |
|---|---|
| Niedrigster Preis | 2019 Oktober ($3.31) |
| Höchstpreis | 2021 Mai ($151.36) |
| Bestes Jahr | 2021 |
| Schlechtestes Jahr | 2018 |
| Bester Monat | November |
| Schlechtester Monat | Juni |
Historische Kurse für Horizen
Horizen Historischer Chart
Horizen Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2017 | $14.60 | $62.73 | $3.09 | $59.79 | $33.3 M | $1.5 M | $40.7 M | 2 M | 180% |
| 2018 | $23.97 | $67.29 | $4.17 | $5.26 | $91.2 M | $1.6 M | $62.7 M | 4.1 M | 134% |
| 2019 | $6.46 | $14.52 | $3.24 | $9.08 | $39.4 M | $1.1 M | $4.9 M | 6.1 M | 92% |
| 2020 | $7.98 | $17.90 | $3.51 | $11.59 | $57.3 M | $2.7 M | $18.7 M | 7.2 M | 138% |
| 2021 | $73.13 | $165.53 | $11.40 | $60.58 | $527.2 M | $53.9 M | $361.7 M | 7.2 M | 168% |
| 2022 | $24.18 | $69.38 | $8.19 | $9.20 | $173.1 M | $25.6 M | $214.6 M | 7.2 M | 111% |
| 2023 | $9.26 | $15.54 | $5.63 | $9.05 | $66.6 M | $16.5 M | $153.6 M | 7.2 M | 84% |
| 2024 | $10.32 | $45.95 | $6.04 | $28.95 | $74.5 M | $22 M | $585.1 M | 7.2 M | 119% |
| 2025 | $13.08 | $32.05 | $6.55 | $9.49 | $93.2 M | $29 M | $255.1 M | 7.2 M | 81% |
Horizen Jahresrenditen
Horizen Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | -51.81% O:$10.75 C:$5.18 | -36.97% O:$5.22 C:$3.29 | 290.30% O:$3.30 C:$12.88 | -36.70% O:$12.89 C:$8.16 | 118.01% O:$8.16 C:$17.79 | 68.74% O:$17.72 C:$29.90 | 100.91% O:$29.76 C:$59.79 | |||||
| 2018 | -22.28% O:$61.08 C:$47.47 | -21.29% O:$48.15 C:$37.90 | -58.20% O:$37.99 C:$15.88 | 145.15% O:$15.88 C:$38.93 | -21.61% O:$38.96 C:$30.54 | -42.50% O:$30.75 C:$17.68 | 53.70% O:$17.71 C:$27.22 | -31.03% O:$27.17 C:$18.74 | -13.85% O:$18.73 C:$16.14 | -16.23% O:$16.13 C:$13.51 | -50.95% O:$13.54 C:$6.64 | -20.91% O:$6.64 C:$5.26 |
| 2019 | -23.12% O:$5.26 C:$4.04 | 46.73% O:$4.05 C:$5.94 | 13.44% O:$5.94 C:$6.73 | 12.68% O:$6.73 C:$7.58 | 41.49% O:$7.58 C:$10.72 | -11.96% O:$10.73 C:$9.44 | -27.40% O:$9.47 C:$6.87 | -30.36% O:$6.87 C:$4.78 | -28.00% O:$4.78 C:$3.44 | 33.38% O:$3.46 C:$4.61 | 23.37% O:$4.61 C:$5.69 | 59.74% O:$5.69 C:$9.08 |
| 2020 | 22.73% O:$9.03 C:$11.09 | -8.37% O:$11.10 C:$10.17 | -45.10% O:$10.13 C:$5.56 | 5.71% O:$5.56 C:$5.88 | 6.84% O:$5.89 C:$6.30 | 7.94% O:$6.29 C:$6.78 | 18.58% O:$6.77 C:$8.03 | 6.09% O:$8.04 C:$8.53 | -33.37% O:$8.53 C:$5.68 | -1.42% O:$5.68 C:$5.60 | 167.54% O:$5.60 C:$14.98 | -22.71% O:$14.99 C:$11.59 |
| 2021 | 204.67% O:$11.58 C:$35.28 | 17.39% O:$35.55 C:$41.73 | 22.43% O:$41.91 C:$51.31 | 132.03% O:$51.57 C:$119.66 | -9.78% O:$119.81 C:$108.08 | -37.05% O:$107.79 C:$67.85 | -13.58% O:$67.85 C:$58.64 | 57.79% O:$58.44 C:$92.21 | -25.61% O:$92.58 C:$68.87 | 26.81% O:$68.88 C:$87.36 | 32.96% O:$87.65 C:$116.53 | -47.88% O:$116.24 C:$60.58 |
| 2022 | -32.31% O:$60.62 C:$41.04 | -7.44% O:$40.95 C:$37.90 | 28.37% O:$37.93 C:$48.69 | -37.58% O:$48.76 C:$30.43 | -26.70% O:$30.43 C:$22.31 | -41.41% O:$22.34 C:$13.09 | 44.39% O:$13.09 C:$18.91 | -17.76% O:$18.91 C:$15.55 | -9.46% O:$15.57 C:$14.10 | -4.38% O:$14.10 C:$13.48 | -25.16% O:$13.47 C:$10.08 | -8.75% O:$10.08 C:$9.20 |
| 2023 | 10.06% O:$9.21 C:$10.13 | 16.50% O:$10.12 C:$11.79 | -7.02% O:$11.79 C:$10.97 | -11.22% O:$10.95 C:$9.72 | -16.77% O:$9.70 C:$8.07 | 7.89% O:$8.07 C:$8.71 | 3.70% O:$8.70 C:$9.02 | -16.22% O:$9.02 C:$7.55 | 3.09% O:$7.56 C:$7.79 | 14.81% O:$7.79 C:$8.94 | 12.21% O:$8.94 C:$10.03 | -9.81% O:$10.03 C:$9.05 |
| 2024 | -13.64% O:$9.04 C:$7.81 | 44.04% O:$7.82 C:$11.26 | 31.61% O:$11.29 C:$14.85 | -44.29% O:$14.81 C:$8.25 | 17.37% O:$8.25 C:$9.68 | -30.46% O:$9.68 C:$6.73 | 43.64% O:$6.72 C:$9.65 | -23.70% O:$9.65 C:$7.37 | 9.46% O:$7.36 C:$8.06 | -8.11% O:$8.04 C:$7.39 | 121.92% O:$7.39 C:$16.40 | 77.33% O:$16.33 C:$28.95 |
| 2025 | -33.64% O:$28.96 C:$19.22 | -29.13% O:$19.22 C:$13.62 | -35.36% O:$13.59 C:$8.78 | 2.06% O:$8.78 C:$8.96 | 6.34% O:$8.97 C:$9.54 |
ZEN OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(ZEN) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 05/28/2025 | $9.54 | $9.68 | $9.23 | $9.49 | $9.1 M | 968,026 | $67.8 M |
| 05/27/2025 | $9.50 | $9.77 | $9.23 | $9.54 | $8.5 M | 890,583 | $68.7 M |
| 05/26/2025 | $9.62 | $9.79 | $9.38 | $9.50 | $7.6 M | 790,719 | $69 M |
| 05/25/2025 | $9.48 | $9.63 | $9.09 | $9.62 | $8.8 M | 945,594 | $67 M |
| 05/24/2025 | $9.44 | $9.80 | $9.39 | $9.48 | $7.4 M | 764,511 | $69.2 M |
| 05/23/2025 | $10.49 | $10.85 | $9.45 | $9.45 | $19.3 M | 1,895,258 | $73.3 M |
| 05/22/2025 | $9.86 | $10.56 | $9.85 | $10.49 | $14.7 M | 1,428,752 | $74.1 M |
| 05/21/2025 | $9.24 | $10.09 | $9.14 | $9.87 | $20.9 M | 2,181,221 | $69 M |
| 05/20/2025 | $9.19 | $9.36 | $8.96 | $9.23 | $8 M | 878,354 | $65.8 M |
| 05/19/2025 | $9.53 | $9.56 | $8.73 | $9.19 | $9.9 M | 1,095,036 | $64.8 M |
| 05/18/2025 | $8.96 | $9.64 | $8.95 | $9.51 | $10.1 M | 1,086,328 | $66.8 M |
| 05/17/2025 | $9.21 | $9.26 | $8.89 | $8.95 | $9.4 M | 1,033,745 | $65.2 M |
| 05/16/2025 | $9.61 | $9.86 | $9.15 | $9.22 | $8.5 M | 877,599 | $69.3 M |
| 05/15/2025 | $10.26 | $10.37 | $9.41 | $9.60 | $13.7 M | 1,386,015 | $70.9 M |
| 05/14/2025 | $10.58 | $11.14 | $10.15 | $10.26 | $17.1 M | 1,621,708 | $75.6 M |
| 05/13/2025 | $10.24 | $10.82 | $9.57 | $10.63 | $16 M | 1,577,960 | $72.8 M |
| 05/12/2025 | $10.45 | $11.10 | $9.83 | $10.28 | $20.2 M | 1,921,607 | $75.7 M |
| 05/11/2025 | $10.76 | $11.23 | $10.16 | $10.45 | $21.9 M | 2,062,480 | $76.2 M |
| 05/10/2025 | $9.95 | $10.80 | $9.90 | $10.77 | $17 M | 1,680,728 | $72.8 M |
| 05/09/2025 | $9.47 | $10.33 | $9.44 | $9.92 | $18.6 M | 1,892,278 | $70.5 M |
| 05/08/2025 | $8.41 | $9.56 | $8.37 | $9.48 | $12.4 M | 1,388,891 | $64.1 M |
| 05/07/2025 | $8.31 | $8.47 | $8.17 | $8.40 | $8 M | 961,375 | $59.8 M |
| 05/06/2025 | $8.35 | $8.42 | $7.95 | $8.32 | $8.4 M | 1,023,128 | $58.9 M |
| 05/05/2025 | $8.41 | $8.49 | $8.25 | $8.34 | $7.4 M | 885,303 | $60.3 M |
| 05/04/2025 | $8.55 | $8.60 | $8.34 | $8.42 | $6.5 M | 765,701 | $60.6 M |
| 05/03/2025 | $9.06 | $9.09 | $8.51 | $8.55 | $7.5 M | 853,118 | $63.2 M |
| 05/02/2025 | $8.96 | $9.20 | $8.95 | $9.06 | $10.2 M | 1,124,532 | $65.2 M |
| 05/01/2025 | $8.97 | $9.15 | $8.81 | $9.00 | $7.5 M | 831,234 | $64.5 M |
| 04/30/2025 | $8.95 | $9.04 | $8.56 | $8.96 | $12.6 M | 1,418,540 | $63.8 M |
| 04/29/2025 | $9.40 | $9.50 | $8.86 | $8.95 | $7.6 M | 824,206 | $66.5 M |
| 04/28/2025 | $9.11 | $9.72 | $8.91 | $9.41 | $15.4 M | 1,645,965 | $67.3 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Monero (XMR) Historische Kurse | $6,425,025,606 | $144,199,321 | 18.4 M | -12.00% | -0.48% | ||
 | Ethereum (ETH) Historische Kurse | $332,394,853,726 | $20,066,815,243 | 120.5 M | 8.77% | 4.22% | ||
 | Telcoin (TEL) Historische Kurse | $400,941,303 | $1,132,253 | 91.9 B | -10.19% | -2.07% | ||
 | Kin (KIN) Historische Kurse | $5,206,761 | $317,687 | 2.8 T | -2.26% | 2.83% | ||
 | Sylo (SYLO) Historische Kurse | $2,688,227 | $2,180,268 | 5.8 B | 1.65% | 1.00% | ||
 | Jupiter (JUP) Historische Kurse | $834,021 | $31,994 | 1000 M | 7.92% | -9.05% | ||
 | Zcash (ZEC) Historische Kurse | $870,051,667 | $99,679,752 | 16.3 M | 12.48% | -0.22% | ||
 | Pirate Chain (ARRR) Historische Kurse | $29,458,664 | $186,388 | 196.2 M | -1.90% | -1.97% | ||
 | Bone ShibaSwap (BONE) Historische Kurse | $70,062,763 | $3,632,607 | 229.9 M | 0.63% | 3.63% |