Grayscale Horizen Trust HZEN
0.54 USD -0.05 (-8.47%)
Regular-session close
0.5101 Day range 0.575
0.324 52-week range 1.77
- YTD
- -34.94%
- 1 year
- -57.81%
HZEN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.58 | 0.58 | 0.51 | 0.51 | -0.08 | -13.54% | 3,878 |
| Nov 12, 2026 | 0.59 | 0.59 | 0.55 | 0.59 | 0.00 | -0.34% | 7,300 |
| Nov 11, 2026 | 0.55 | 0.60 | 0.55 | 0.59 | +0.01 | +2.07% | 4,400 |
| Nov 10, 2026 | 0.56 | 0.58 | 0.56 | 0.58 | +0.03 | +5.45% | 3,100 |
| Nov 9, 2026 | 0.60 | 0.60 | 0.55 | 0.55 | -0.06 | -9.39% | 15,400 |
| Nov 6, 2026 | 0.60 | 0.61 | 0.57 | 0.61 | +0.06 | +10.36% | 41,900 |
| Nov 5, 2026 | 0.60 | 0.60 | 0.55 | 0.55 | -0.05 | -8.33% | 26,700 |
| Nov 4, 2026 | 0.60 | 0.62 | 0.57 | 0.60 | +0.03 | +5.26% | 50,300 |
| Nov 3, 2026 | 0.60 | 0.61 | 0.57 | 0.57 | +0.03 | +5.56% | 38,600 |
| Nov 2, 2026 | 0.54 | 0.63 | 0.54 | 0.54 | -0.02 | -3.40% | 47,300 |
| Oct 30, 2026 | 0.57 | 0.62 | 0.54 | 0.56 | -0.04 | -7.14% | 29,900 |
| Oct 29, 2026 | 0.60 | 0.64 | 0.57 | 0.60 | +0.03 | +5.61% | 36,800 |
| Oct 28, 2026 | 0.65 | 0.66 | 0.57 | 0.57 | -0.02 | -3.39% | 30,200 |
| Oct 27, 2026 | 0.57 | 0.64 | 0.57 | 0.59 | +0.03 | +5.36% | 63,700 |
| Oct 26, 2026 | 0.66 | 0.66 | 0.56 | 0.56 | -0.10 | -15.41% | 88,300 |
| Oct 23, 2026 | 0.76 | 0.76 | 0.66 | 0.66 | -0.09 | -11.73% | 103,000 |
| Oct 22, 2026 | 0.78 | 0.80 | 0.71 | 0.75 | -0.03 | -3.35% | 25,700 |
| Oct 21, 2026 | 0.80 | 0.84 | 0.78 | 0.78 | -0.03 | -4.20% | 55,400 |
| Oct 20, 2026 | 0.81 | 0.83 | 0.81 | 0.81 | -0.01 | -0.98% | 11,900 |
| Oct 19, 2026 | 0.83 | 0.83 | 0.80 | 0.82 | -0.01 | -1.45% | 2,000 |
| Oct 16, 2026 | 0.82 | 0.83 | 0.80 | 0.83 | +0.01 | +1.47% | 4,600 |
| Oct 15, 2026 | 0.83 | 0.83 | 0.79 | 0.82 | +0.03 | +3.41% | 3,000 |
| Oct 14, 2026 | 0.81 | 0.84 | 0.79 | 0.79 | -0.03 | -3.42% | 4,700 |
| Oct 13, 2026 | 0.82 | 0.84 | 0.73 | 0.82 | 0.00 | -0.12% | 52,300 |
| Oct 12, 2026 | 0.82 | 0.85 | 0.82 | 0.82 | -0.02 | -2.03% | 8,100 |
| Oct 9, 2026 | 0.82 | 0.89 | 0.82 | 0.84 | 0.00 | -0.12% | 40,500 |
| Oct 8, 2026 | 0.95 | 0.96 | 0.78 | 0.84 | -0.14 | -14.49% | 238,900 |
| Oct 7, 2026 | 1.01 | 1.01 | 0.96 | 0.98 | -0.07 | -6.67% | 17,200 |
| Oct 6, 2026 | 1.01 | 1.05 | 0.95 | 1.05 | +0.03 | +2.94% | 19,200 |
| Oct 5, 2026 | 0.95 | 1.03 | 0.94 | 1.02 | +0.08 | +8.97% | 32,500 |
| Oct 2, 2026 | 1.03 | 1.05 | 0.94 | 0.94 | -0.03 | -3.51% | 45,900 |
| Oct 1, 2026 | 1.04 | 1.05 | 0.96 | 0.97 | -0.08 | -7.62% | 47,300 |
| Sep 30, 2026 | 1.10 | 1.13 | 1.01 | 1.05 | +0.17 | +19.05% | 98,700 |
| Sep 29, 2026 | 1.05 | 1.07 | 0.86 | 0.88 | -0.15 | -14.37% | 66,300 |
| Sep 28, 2026 | 1.08 | 1.08 | 0.96 | 1.03 | -0.12 | -10.43% | 41,300 |
| Sep 25, 2026 | 1.09 | 1.23 | 1.08 | 1.15 | +0.07 | +6.48% | 85,300 |
| Sep 24, 2026 | 1.01 | 1.09 | 0.95 | 1.08 | +0.03 | +2.86% | 72,000 |
| Sep 23, 2026 | 1.16 | 1.18 | 0.94 | 1.05 | -0.09 | -7.89% | 150,200 |
| Sep 22, 2026 | 1.07 | 1.16 | 1.02 | 1.14 | +0.09 | +8.57% | 57,300 |
| Sep 21, 2026 | 1.26 | 1.35 | 0.95 | 1.05 | -0.10 | -8.70% | 139,300 |
| Sep 18, 2026 | 0.99 | 1.20 | 0.93 | 1.15 | +0.22 | +23.66% | 131,000 |
| Sep 17, 2026 | 0.82 | 0.96 | 0.82 | 0.93 | +0.14 | +18.02% | 104,300 |
| Sep 16, 2026 | 0.74 | 0.84 | 0.66 | 0.79 | +0.07 | +9.60% | 116,600 |
| Sep 15, 2026 | 0.80 | 0.86 | 0.70 | 0.72 | -0.13 | -15.41% | 84,500 |
| Sep 14, 2026 | 0.82 | 0.88 | 0.77 | 0.85 | -0.02 | -2.30% | 32,300 |
| Sep 11, 2026 | 0.80 | 0.88 | 0.80 | 0.87 | +0.04 | +4.82% | 44,900 |
| Sep 10, 2026 | 0.98 | 0.98 | 0.80 | 0.83 | -0.15 | -14.87% | 113,200 |
| Sep 9, 2026 | 0.88 | 1.05 | 0.82 | 0.98 | +0.16 | +18.90% | 200,100 |
| Sep 8, 2026 | 0.82 | 0.87 | 0.73 | 0.82 | +0.01 | +1.86% | 90,000 |
| Sep 4, 2026 | 0.78 | 0.88 | 0.77 | 0.81 | +0.01 | +1.26% | 171,000 |
| Sep 3, 2026 | 0.59 | 0.80 | 0.59 | 0.80 | +0.23 | +39.47% | 204,600 |
| Sep 2, 2026 | 0.52 | 0.59 | 0.52 | 0.57 | +0.06 | +11.98% | 109,600 |
| Sep 1, 2026 | 0.54 | 0.54 | 0.50 | 0.51 | -0.04 | -7.45% | 59,300 |
| Aug 31, 2026 | 0.47 | 0.55 | 0.46 | 0.55 | +0.08 | +17.02% | 232,000 |
| Aug 28, 2026 | 0.48 | 0.49 | 0.47 | 0.47 | -0.01 | -2.08% | 44,700 |
| Aug 27, 2026 | 0.46 | 0.49 | 0.46 | 0.48 | +0.02 | +4.80% | 105,300 |
| Aug 26, 2026 | 0.46 | 0.46 | 0.44 | 0.46 | 0.00 | +0.44% | 14,200 |
| Aug 25, 2026 | 0.48 | 0.48 | 0.44 | 0.46 | -0.02 | -4.00% | 118,100 |
| Aug 24, 2026 | 0.47 | 0.48 | 0.46 | 0.48 | +0.02 | +5.56% | 106,200 |
| Aug 21, 2026 | 0.46 | 0.47 | 0.44 | 0.45 | +0.01 | +2.27% | 182,600 |
| Aug 20, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | +0.02 | +3.53% | 93,000 |
| Aug 19, 2026 | 0.40 | 0.43 | 0.40 | 0.43 | +0.03 | +7.59% | 298,300 |
| Aug 18, 2026 | 0.41 | 0.41 | 0.39 | 0.40 | 0.00 | 0.00% | 7,600 |
| Aug 17, 2026 | 0.39 | 0.41 | 0.38 | 0.40 | +0.01 | +1.28% | 2,400 |
| Aug 14, 2026 | 0.40 | 0.42 | 0.39 | 0.39 | -0.01 | -3.47% | 37,600 |
65 days, newest first. Daily bars as drawn on the HZEN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.