Horizen (ZEN) 코인의 현재 가격은 원12,508 입니다. 2018-05-20T17:08:09+00:00

Horizen 코인의 현재 가격은 12,508원 이며 자본금은 총 83.54십억원 입니다.


  • zencash
    Horizen(ZEN)
  • 가격
    12,508원
  • 1시간
    -0.14%
  • 1일
    2.51%
  • 7일
    4.86%
  • 자본금
    83.54십억원
  • 볼륨
    3.56십억원
  • 유통공급량
    6.68백만 ZEN
  • 순위
    95


코인정보요약(영문)

최근거래정보기록

날짜 가격 볼륨 자본금
15/06/2018 $20.7944 $3.30백만 $84.58백만
16/06/2018 $19.2228 $1.31백만 $78.32백만
17/06/2018 $19.5608 $655,999 $79.84백만
18/06/2018 $19.6456 $527,280 $80.33백만
19/06/2018 $19.495 $877,159 $79.85백만
20/06/2018 $19.8828 $628,595 $81.58백만
21/06/2018 $19.0626 $429,010 $78.35백만
22/06/2018 $16.6502 $767,554 $68.55백만
23/06/2018 $17.3209 $763,631 $71.44백만
24/06/2018 $16.9911 $537,512 $70.20백만
25/06/2018 $16.7833 $438,613 $69.46백만
26/06/2018 $16.4833 $557,502 $68.34백만
27/06/2018 $16.9709 $1.08백만 $70.48백만
28/06/2018 $16.7852 $1.12백만 $69.83백만
29/06/2018 $15.5937 $578,274 $64.98백만
30/06/2018 $17.3984 $840,791 $72.63백만
01/07/2018 $17.5213 $331,137 $73.26백만
02/07/2018 $17.982 $1.51백만 $75.32백만
03/07/2018 $18.1814 $842,358 $76.28백만
04/07/2018 $18.4023 $491,143 $77.34백만
05/07/2018 $18.0842 $1.59백만 $76.14백만
06/07/2018 $19.3881 $859,860 $81.76백만
07/07/2018 $20.1196 $2.19백만 $84.99백만
08/07/2018 $22.2145 $1.36백만 $94.00백만
09/07/2018 $23.7799 $2.32백만 $100.80백만
10/07/2018 $20.7431 $3.50백만 $88.07백만
11/07/2018 $21.5366 $754,163 $91.59백만
12/07/2018 $20.6909 $770,878 $88.14백만
13/07/2018 $20.676 $775,419 $88.23백만
14/07/2018 $19.7874 $632,273 $84.58백만
15/07/2018 $20.6283 $717,786 $88.32백만
16/07/2018 $21.7893 $1.04백만 $93.45백만
17/07/2018 $23.2295 $1.21백만 $99.79백만
18/07/2018 $26.3844 $3.22백만 $113.53백만
19/07/2018 $27.7707 $3.17백만 $119.68백만
20/07/2018 $30.5418 $6.30백만 $131.85백만
21/07/2018 $27.6341 $2.74백만 $119.49백만
22/07/2018 $26.5554 $880,619 $115.02백만
23/07/2018 $25.0854 $1.55백만 $108.83백만
24/07/2018 $26.4614 $2.48백만 $114.99백만
25/07/2018 $30.0577 $9.04백만 $130.83백만
26/07/2018 $29.9394 $1.84백만 $130.53백만
27/07/2018 $31.6917 $2.27백만 $138.40백만
28/07/2018 $30.4008 $2.01백만 $132.97백만
29/07/2018 $29.8948 $862,141 $130.97백만
30/07/2018 $26.952 $1.05백만 $118.28백만
31/07/2018 $27.0677 $1.99백만 $118.98백만
01/08/2018 $25.7359 $850,199 $113.31백만
02/08/2018 $25.0481 $739,202 $110.46백만
03/08/2018 $24.8703 $821,213 $109.86백만
04/08/2018 $21.777 $1.03백만 $96.35백만
05/08/2018 $22.4641 $578,919 $99.55백만
06/08/2018 $22.9858 $635,995 $102.02백만
07/08/2018 $22.9988 $552,248 $102.24백만
08/08/2018 $19.4571 $761,454 $86.64백만
09/08/2018 $21.3343 $1.60백만 $95.15백만
10/08/2018 $20.8251 $549,562 $93.03백만
11/08/2018 $20.312 $569,412 $90.88백만
12/08/2018 $19.6363 $390,052 $87.99백만
13/08/2018 $18.9412 $535,165 $85.02백만
14/08/2018 $17.2136 $857,892 $77.38백만
15/08/2018 $19.5604 $754,083 $88.08백만
16/08/2018 $19.0331 $530,746 $85.84백만
17/08/2018 $21.093 $983,348 $95.28백만
18/08/2018 $19.6158 $682,947 $88.75백만
19/08/2018 $19.8992 $337,496 $90.17백만
20/08/2018 $19.6062 $694,069 $88.98백만
21/08/2018 $20.6104 $804,294 $93.69백만
22/08/2018 $19.6744 $1.38백만 $89.57백만
23/08/2018 $20.0854 $594,577 $91.59백만
24/08/2018 $20.2022 $577,343 $92.27백만
25/08/2018 $20.1735 $505,503 $92.28백만
26/08/2018 $19.1243 $651,007 $87.62백만
27/08/2018 $18.9841 $638,153 $87.11백만
28/08/2018 $19.5038 $1.04백만 $89.64백만
29/08/2018 $18.7007 $942,113 $86.08백만
30/08/2018 $18.0848 $548,146 $83.37백만
31/08/2018 $18.9568 $561,014 $87.53백만
01/09/2018 $19.4877 $783,444 $90.12백만
02/09/2018 $18.5441 $735,230 $85.89백만
03/09/2018 $19.1448 $863,698 $88.81백만
04/09/2018 $19.8373 $1.40백만 $92.16백만
05/09/2018 $17.054 $887,815 $79.35백만
06/09/2018 $18.0588 $1.99백만 $84.16백만
07/09/2018 $16.9092 $923,872 $78.92백만
08/09/2018 $15.7977 $451,481 $73.85백만
09/09/2018 $16.4183 $411,323 $76.87백만
10/09/2018 $15.3442 $475,409 $71.95백만
11/09/2018 $15.0798 $360,790 $70.82백만
12/09/2018 $14.9956 $564,433 $70.53백만
13/09/2018 $16.0208 $597,581 $75.47백만
14/09/2018 $15.7363 $397,245 $74.24백만
15/09/2018 $15.9691 $264,492 $75.46백만
16/09/2018 $15.6799 $237,590 $74.20백만
17/09/2018 $15.3235 $483,834 $72.62백만
18/09/2018 $15.106 $403,444 $71.70백만
19/09/2018 $15.28 $594,295 $72.64백만
20/09/2018 $15.2719 $454,181 $72.71백만
21/09/2018 $16.4279 $665,950 $78.33백만
22/09/2018 $16.1625 $400,921 $77.18백만
23/09/2018 $16.8221 $519,391 $80.45백만
24/09/2018 $16.5556 $509,097 $79.29백만
25/09/2018 $15.9842 $708,240 $76.67백만
26/09/2018 $16.1424 $363,546 $77.54백만
27/09/2018 $16.3004 $431,106 $78.42백만
28/09/2018 $16.8348 $554,140 $81.11백만
29/09/2018 $16.6889 $471,901 $80.53백만
30/09/2018 $16.2773 $408,164 $78.66백만
01/10/2018 $17.739 $2.16백만 $85.85백만
02/10/2018 $16.8925 $618,561 $81.88백만
03/10/2018 $16.103 $345,972 $78.16백만
04/10/2018 $16.2395 $386,566 $78.94백만
05/10/2018 $16.1124 $296,480 $78.44백만
06/10/2018 $16.0821 $247,024 $78.41백만
07/10/2018 $16.0568 $314,188 $78.40백만
08/10/2018 $16.2162 $469,175 $79.30백만
09/10/2018 $15.8207 $302,466 $77.47백만
10/10/2018 $15.8243 $498,496 $77.61백만
11/10/2018 $13.987 $570,443 $68.69백만
12/10/2018 $13.5739 $391,229 $66.76백만
13/10/2018 $13.4267 $295,431 $66.14백만
14/10/2018 $13.5011 $276,045 $66.60백만
15/10/2018 $13.2554 $813,195 $65.48백만
16/10/2018 $13.6617 $824,646 $67.59백만
17/10/2018 $14.0321 $1.24백만 $69.52백만
18/10/2018 $13.1888 $577,812 $65.43백만
19/10/2018 $13.2517 $398,670 $65.84백만
20/10/2018 $14.1748 $1.50백만 $70.53백만
21/10/2018 $13.8752 $395,660 $69.14백만
22/10/2018 $13.6191 $423,604 $67.96백만
23/10/2018 $13.869 $654,803 $69.31백만
24/10/2018 $14.1697 $883,038 $70.91백만
25/10/2018 $14.24 $486,008 $71.36백만
26/10/2018 $13.5443 $536,402 $67.98백만
27/10/2018 $14.3818 $1.67백만 $72.28백만
28/10/2018 $14.177 $515,684 $71.35백만
29/10/2018 $13.3274 $674,716 $67.17백만
30/10/2018 $13.3286 $2.23백만 $67.28백만
31/10/2018 $13.3948 $412,481 $67.71백만
01/11/2018 $14.5995 $9.70백만 $73.90백만
02/11/2018 $14.3647 $1.19백만 $72.81백만
03/11/2018 $13.8238 $1.38백만 $70.17백만
04/11/2018 $13.6352 $950,468 $69.31백만
05/11/2018 $13.808 $1.52백만 $70.29백만
06/11/2018 $14.718 $1.49백만 $75.02백만
07/11/2018 $15.3555 $1.81백만 $78.38백만
08/11/2018 $14.8852 $3.72백만 $76.09백만
09/11/2018 $15.269 $2.91백만 $78.16백만
10/11/2018 $15.083 $1.19백만 $77.32백만
11/11/2018 $14.3731 $3.62백만 $73.78백만
12/11/2018 $13.9893 $5.85백만 $71.91백만
13/11/2018 $13.4959 $6.84백만 $69.47백만
14/11/2018 $11.7097 $2.65백만 $60.36백만
15/11/2018 $11.764 $866,451 $60.72백만
16/11/2018 $11.9667 $1.39백만 $61.85백만
17/11/2018 $11.5962 $1.07백만 $60.02백만
18/11/2018 $11.3601 $1.15백만 $58.88백만
19/11/2018 $9.49709 $1.05백만 $49.29백만
20/11/2018 $7.98903 $1.22백만 $41.52백만
21/11/2018 $8.25815 $898,930 $42.98백만
22/11/2018 $8.60272 $697,651 $44.83백만
23/11/2018 $7.62833 $647,778 $39.81백만
24/11/2018 $7.52022 $600,532 $39.30백만
25/11/2018 $6.46547 $1.27백만 $33.83백만
26/11/2018 $5.8769 $835,263 $30.80백만
27/11/2018 $5.93907 $512,749 $31.16백만
28/11/2018 $7.21371 $2.66백만 $37.90백만
29/11/2018 $6.82900924791 $1.27백만 $35.93백만
30/11/2018 $6.50376012191 $1.22백만 $34.27백만
01/12/2018 $6.99367551397 $543,820 $36.90백만
02/12/2018 $6.89552933784 $656,191 $36.43백만
03/12/2018 $6.01965135219 $926,668 $31.84백만
04/12/2018 $6.17756348625 $677,711 $32.72백만
05/12/2018 $5.66862134186 $466,319 $30.07백만
06/12/2018 $5.14029926862 $505,190 $27.30백만
07/12/2018 $4.63256154915 $509,935 $24.64백만
08/12/2018 $4.93043866512 $440,606 $26.26백만
09/12/2018 $5.11218332166 $518,261 $27.26백만
10/12/2018 $4.7235107102 $345,057 $25.22백만
11/12/2018 $4.81411531545 $385,647 $25.74백만
12/12/2018 $4.76280014213 $328,946 $25.50백만
13/12/2018 $4.39139392494 $281,276 $23.54백만
14/12/2018 $4.33328444604 $243,116 $23.27백만
15/12/2018 $4.19562126638 $238,466 $22.56백만
16/12/2018 $4.31583597527 $300,147 $23.23백만
17/12/2018 $4.8392693738 $420,836 $26.08백만
18/12/2018 $4.77200492113 $386,213 $25.76백만
19/12/2018 $5.19282799929 $475,408 $28.06백만
20/12/2018 $5.55435953792 $383,506 $30.06백만
21/12/2018 $5.11866987712 $416,141 $27.74백만
22/12/2018 $5.29957835 $363,215 $28.76백만
23/12/2018 $5.47657294097 $430,965 $29.75백만
24/12/2018 $5.9054997709 $743,604 $32.13백만
25/12/2018 $5.70331158953 $884,987 $31.07백만
26/12/2018 $5.52629047167 $447,185 $30.14백만
27/12/2018 $5.98745166327 $1.97백만 $32.70백만
28/12/2018 $5.91579545953 $1.19백만 $32.35백만
29/12/2018 $5.77946700875 $504,806 $31.65백만
30/12/2018 $5.82355958576 $528,776 $31.93백만
31/12/2018 $5.30994488913 $454,168 $29.15백만
01/01/2019 $5.20606427415 $353,142 $28.62백만
02/01/2019 $5.44011139406 $408,329 $29.94백만
03/01/2019 $5.18632175332 $348,576 $28.59백만
04/01/2019 $5.15263288809 $296,957 $28.44백만
05/01/2019 $5.08609690763 $347,395 $28.11백만
06/01/2019 $5.24261062173 $365,391 $29.01백만
07/01/2019 $5.30938318006 $346,565 $29.41백만
08/01/2019 $5.25706823296 $480,041 $29.16백만
09/01/2019 $5.26711868729 $336,860 $29.26백만
10/01/2019 $4.61856130999 $394,352 $25.69백만
11/01/2019 $4.61317208108 $266,659 $25.69백만
12/01/2019 $4.61002062259 $541,045 $25.70백만
13/01/2019 $4.22697625409 $541,208 $23.60백만
14/01/2019 $4.47834509185 $380,897 $25.03백만
15/01/2019 $4.28652919651 $418,549 $23.99백만
16/01/2019 $4.40530703411 $393,508 $24.69백만
17/01/2019 $4.60690373443 $543,679 $25.85백만
18/01/2019 $4.6041477005 $435,323 $25.87백만
19/01/2019 $4.75507441879 $483,516 $26.75백만
20/01/2019 $4.71151120206 $1.28백만 $26.54백만
21/01/2019 $4.64442188854 $623,847 $26.20백만
22/01/2019 $4.63716398833 $512,076 $26.19백만
23/01/2019 $4.47817041292 $426,057 $25.32백만
24/01/2019 $4.56826600445 $315,407 $25.86백만
25/01/2019 $4.52973941839 $333,400 $25.68백만
26/01/2019 $4.5186947338 $417,610 $25.65백만
27/01/2019 $4.34296016945 $318,244 $24.68백만
28/01/2019 $4.19955792814 $362,567 $23.90백만
29/01/2019 $4.22250981616 $295,680 $24.06백만
30/01/2019 $4.21237274976 $268,002 $24.03백만
31/01/2019 $4.09997931872 $406,338 $23.42백만
01/02/2019 $4.14027189306 $313,947 $23.68백만
02/02/2019 $4.00706325139 $356,837 $22.94백만
03/02/2019 $4.00077736346 $230,085 $22.94백만
04/02/2019 $3.96339419641 $506,214 $22.75백만
05/02/2019 $3.87231268737 $330,001 $22.26백만
06/02/2019 $3.99317362102 $525,826 $22.98백만
07/02/2019 $3.94919868661 $304,769 $22.75백만
08/02/2019 $4.43457229341 $631,288 $25.58백만
09/02/2019 $4.42417582877 $321,320 $25.55백만
10/02/2019 $4.49047644966 $363,051 $25.97백만
11/02/2019 $4.53661411942 $440,778 $26.27백만
12/02/2019 $4.61404475634 $346,360 $26.75백만
13/02/2019 $4.70963539942 $375,129 $27.34백만
14/02/2019 $4.51253927108 $399,330 $26.22백만
15/02/2019 $4.41601192925 $992,693 $25.70백만
16/02/2019 $4.57596869314 $374,507 $26.66백만
17/02/2019 $4.53152119683 $259,075 $26.43백만
18/02/2019 $4.85694026425 $252,583 $28.36백만
19/02/2019 $4.86115097528 $889,468 $28.42백만
20/02/2019 $5.13075065445 $1.00백만 $30.04백만
21/02/2019 $5.12448427884 $419,618 $30.04백만
22/02/2019 $5.32191352145 $428,869 $31.23백만
23/02/2019 $5.50360989867 $540,557 $32.34백만
24/02/2019 $5.04874063699 $477,491 $29.70백만
25/02/2019 $5.46296265437 $694,048 $32.18백만
26/02/2019 $5.39826602943 $659,370 $31.83백만
27/02/2019 $5.14536963572 $460,196 $30.38백만
28/02/2019 $5.60647721115 $882,345 $33.14백만
01/03/2019 $5.56862659741 $631,234 $32.96백만
02/03/2019 $5.6588503123 $476,651 $33.53백만
03/03/2019 $5.33732694555 $482,439 $31.67백만
04/03/2019 $5.18889963373 $370,830 $30.82백만
05/03/2019 $5.53810563177 $1.24백만 $32.94백만
06/03/2019 $5.49486458441 $420,510 $32.72백만
07/03/2019 $5.41055169841 $393,854 $32.25백만
08/03/2019 $5.32552206939 $453,935 $31.79백만
09/03/2019 $5.47945571309 $419,955 $32.74백만
10/03/2019 $5.4413648809 $312,266 $32.56백만
11/03/2019 $5.44324555825 $638,771 $32.61백만
12/03/2019 $5.76327710754 $3.30백만 $34.56백만
13/03/2019 $5.76711783034 $1.75백만 $34.63백만
14/03/2019 $6.21221352903 $1.49백만 $37.35백만
15/03/2019 $6.05953469576 $596,301 $36.47백만
16/03/2019 $6.48704703774 $1.21백만 $39.09백만
17/03/2019 $6.45937145616 $955,436 $38.97백만
18/03/2019 $6.78536619663 $1.05백만 $40.99백만
19/03/2019 $6.77515517908 $625,302 $40.97백만
20/03/2019 $6.93276948919 $717,916 $41.98백만
21/03/2019 $6.80801574832 $787,044 $41.27백만
22/03/2019 $6.55943196712 $619,211 $39.81백만
23/03/2019 $6.50183857102 $500,852 $39.51백만
24/03/2019 $6.50065152948 $507,777 $39.55백만
25/03/2019 $6.44579961819 $883,065 $39.26백만
26/03/2019 $6.54564089811 $827,656 $39.91백만
27/03/2019 $6.82755922806 $1.15백만 $41.68백만
28/03/2019 $6.79564186249 $986,412 $41.53백만
29/03/2019 $6.75887941107 $592,727 $41.36백만
30/03/2019 $6.73039044743 $597,871 $41.23백만
31/03/2019 $6.71836100199 $521,745 $41.21백만
01/04/2019 $6.94142405701 $1.11백만 $42.62백만
02/04/2019 $7.52200775591 $1.24백만 $46.24백만
03/04/2019 $8.01348955406 $1.23백만 $49.32백만
04/04/2019 $7.25197000156 $588,969 $44.69백만
05/04/2019 $7.65101441596 $683,080 $47.20백만
06/04/2019 $7.48350828507 $908,743 $46.22백만
07/04/2019 $7.70600395662 $1.01백만 $47.65백만
08/04/2019 $8.29727934467 $1.80백만 $51.36백만
09/04/2019 $7.78775869275 $1.10백만 $48.26백만
10/04/2019 $7.83950629434 $1.01백만 $48.64백만
11/04/2019 $7.86157326201 $3.44백만 $48.83백만
12/04/2019 $7.75305644718 $1.53백만 $48.22백만
13/04/2019 $7.47061194184 $1.05백만 $46.51백만
14/04/2019 $7.41051106948 $1.04백만 $46.19백만
15/04/2019 $7.07065712258 $900,739 $44.12백만
16/04/2019 $7.09928927714 $878,762 $44.35백만
17/04/2019 $7.16128605506 $1.02백만 $44.79백만
18/04/2019 $7.23702878511 $855,566 $45.32백만
19/04/2019 $7.1706391054 $961,110 $44.95백만
20/04/2019 $7.02743173551 $866,927 $44.11백만
21/04/2019 $6.8371684485 $899,592 $42.96백만
22/04/2019 $7.10238733778 $1.04백만 $44.68백만
23/04/2019 $7.33810869167 $1.42백만 $46.21백만
24/04/2019 $7.13730026289 $1.19백만 $45.00백만
25/04/2019 $6.80647972148 $1.13백만 $42.96백만
26/04/2019 $7.5044794699 $1.56백만 $47.42백만
27/04/2019 $7.51322727782 $975,056 $47.53백만
28/04/2019 $7.6145966907 $1.02백만 $48.23백만
29/04/2019 $7.01603540584 $1.02백만 $44.49백만
30/04/2019 $7.60005875462 $896,176 $48.24백만
01/05/2019 $8.03511595743 $1.41백만 $51.06백만
02/05/2019 $8.23979258696 $1.24백만 $52.42백만
03/05/2019 $8.69557876181 $1.83백만 $55.39백만
04/05/2019 $9.24789336161 $2.11백만 $58.97백만
05/05/2019 $9.46348444373 $2.64백만 $60.41백만
06/05/2019 $9.22095392212 $1.95백만 $58.93백만
07/05/2019 $9.64786111421 $2.05백만 $61.73백만
08/05/2019 $10.5980561388 $2.79백만 $67.89백만
09/05/2019 $12.0742891147 $6.56백만 $77.43백만
10/05/2019 $10.9822436593 $4.46백만 $70.50백만
11/05/2019 $12.0960038539 $3.56백만 $77.74백만
12/05/2019 $12.5473623929 $3.52백만 $80.73백만
13/05/2019 $13.0679461859 $3.29백만 $84.17백만
14/05/2019 $12.5188275708 $2.68백만 $80.73백만
15/05/2019 $12.9627405362 $2.60백만 $83.68백만
16/05/2019 $12.547136689 $3.18백만 $81.09백만
17/05/2019 $12.0842154038 $6.53백만 $78.18백만
18/05/2019 $11.7312420265 $6.68백만 $75.98백만
19/05/2019 $12.2689644101 $8.85백만 $79.55백만
20/05/2019 $11.9955614802 $5.51백만 $77.87백만
21/05/2019 $11.8382056524 $3.64백만 $76.93백만
22/05/2019 $11.5121696247 $3.47백만 $74.89백만
23/05/2019 $11.6577389911 $3.20백만 $75.92백만
24/05/2019 $11.4000662896 $3.06백만 $74.33백만
25/05/2019 $10.9191846722 $3.31백만 $71.27백만
26/05/2019 $10.8162715808 $3.52백만 $70.67백만
27/05/2019 $11.5328303314 $3.97백만 $75.44백만
28/05/2019 $10.8542654749 $3.33백만 $71.08백만
29/05/2019 $11.3368284743 $4.74백만 $74.32백만
30/05/2019 $10.5719534522 $4.76백만 $69.38백만
31/05/2019 $10.625283856 $4.72백만 $69.81백만
01/06/2019 $11.168158588 $5.64백만 $73.45백만
02/06/2019 $11.3232863513 $5.06백만 $74.55백만
03/06/2019 $10.6899671071 $4.80백만 $70.46백만
04/06/2019 $9.48273608949 $4.65백만 $62.57백만
05/06/2019 $9.69445870348 $4.62백만 $64.04백만
06/06/2019 $9.6302661605 $4.82백만 $63.68백만
07/06/2019 $10.2704573958 $4.90백만 $67.99백만
08/06/2019 $9.99491166295 $4.36백만 $66.24백만
09/06/2019 $9.6416938621 $4.89백만 $63.97백만
10/06/2019 $10.520085979 $5.64백만 $69.87백만
11/06/2019 $10.3066280651 $4.95백만 $68.53백만
12/06/2019 $10.6867340428 $5.27백만 $71.13백만
13/06/2019 $10.7547071544 $5.56백만 $71.66백만
14/06/2019 $10.2113199471 $4.50백만 $68.11백만
15/06/2019 $10.387686734 $2.82백만 $69.34백만
16/06/2019 $10.5436396477 $2.99백만 $70.42백만

공식트위터피드

리뷰글남기기