Identifier on Kucoin: ZEC-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-29 |
17.6381 KCS |
37.1770 ZEC |
18.4848 KCS |
16.8508 KCS |
18.5390 KCS |
17.0418 KCS |
| 2021-04-28 |
18.0643 KCS |
98.8351 ZEC |
17.9510 KCS |
17.6652 KCS |
18.6186 KCS |
18.5942 KCS |
| 2021-04-27 |
17.3478 KCS |
52.2785 ZEC |
17.3259 KCS |
16.4522 KCS |
18.1237 KCS |
18.0587 KCS |
| 2021-04-26 |
17.4251 KCS |
142.9836 ZEC |
19.2821 KCS |
16.3749 KCS |
19.5812 KCS |
17.1857 KCS |
| 2021-04-25 |
18.7305 KCS |
111.4456 ZEC |
18.4141 KCS |
17.9380 KCS |
19.7161 KCS |
19.3906 KCS |
| 2021-04-24 |
18.7556 KCS |
566.0461 ZEC |
19.3906 KCS |
18.2150 KCS |
20.1510 KCS |
18.3910 KCS |
| 2021-04-23 |
18.4218 KCS |
1,657.3907 ZEC |
18.8981 KCS |
16.9728 KCS |
20.6069 KCS |
19.5000 KCS |
| 2021-04-22 |
18.7648 KCS |
90.9396 ZEC |
18.8790 KCS |
18.0738 KCS |
19.3614 KCS |
18.1962 KCS |
| 2021-04-21 |
18.2257 KCS |
152.8125 ZEC |
18.8310 KCS |
17.4711 KCS |
19.0070 KCS |
18.3273 KCS |
| 2021-04-20 |
19.2151 KCS |
274.7111 ZEC |
18.6772 KCS |
17.1380 KCS |
20.9430 KCS |
18.7430 KCS |
| 2021-04-19 |
18.5750 KCS |
274.5836 ZEC |
18.5760 KCS |
17.1616 KCS |
19.9750 KCS |
18.5670 KCS |
| 2021-04-18 |
20.9756 KCS |
383.3225 ZEC |
22.2092 KCS |
18.8938 KCS |
23.2000 KCS |
19.4468 KCS |
| 2021-04-17 |
21.2478 KCS |
165.8733 ZEC |
19.4031 KCS |
19.2618 KCS |
23.3664 KCS |
21.8936 KCS |
| 2021-04-16 |
18.3466 KCS |
762.6152 ZEC |
16.0546 KCS |
15.9945 KCS |
21.7050 KCS |
18.3766 KCS |
| 2021-04-15 |
15.0388 KCS |
200.3687 ZEC |
14.2827 KCS |
14.1801 KCS |
15.9706 KCS |
15.8826 KCS |
| 2021-04-14 |
13.3903 KCS |
300.0997 ZEC |
14.0440 KCS |
12.7252 KCS |
14.2827 KCS |
14.1876 KCS |
| 2021-04-13 |
13.2047 KCS |
405.3569 ZEC |
11.9302 KCS |
11.7789 KCS |
14.6238 KCS |
13.4268 KCS |
| 2021-04-12 |
11.9792 KCS |
317.3856 ZEC |
11.9935 KCS |
11.3847 KCS |
12.8133 KCS |
11.8340 KCS |
| 2021-04-11 |
13.9039 KCS |
535.3505 ZEC |
11.7911 KCS |
11.5304 KCS |
14.9418 KCS |
12.3125 KCS |
| 2021-04-10 |
11.1722 KCS |
541.0090 ZEC |
11.5304 KCS |
10.1400 KCS |
12.4863 KCS |
11.3566 KCS |
| 2021-04-09 |
12.7154 KCS |
655.1576 ZEC |
13.4422 KCS |
11.1828 KCS |
14.7664 KCS |
11.6173 KCS |
| 2021-04-08 |
14.7161 KCS |
305.5170 ZEC |
16.3531 KCS |
13.2684 KCS |
16.7089 KCS |
13.4321 KCS |
| 2021-04-07 |
16.1408 KCS |
992.3310 ZEC |
17.1537 KCS |
13.6276 KCS |
19.7072 KCS |
15.0820 KCS |
| 2021-04-06 |
19.5597 KCS |
301.7849 ZEC |
20.8717 KCS |
17.9307 KCS |
22.6735 KCS |
17.9307 KCS |
| 2021-04-05 |
22.7486 KCS |
318.9991 ZEC |
25.1487 KCS |
20.6666 KCS |
26.7685 KCS |
21.3631 KCS |
| 2021-04-04 |
26.9270 KCS |
122.8199 ZEC |
26.6047 KCS |
25.2792 KCS |
28.7500 KCS |
25.8184 KCS |
| 2021-04-03 |
24.4565 KCS |
167.7469 ZEC |
23.9312 KCS |
22.5832 KCS |
26.1460 KCS |
25.6661 KCS |
| 2021-04-02 |
25.7762 KCS |
144.6931 ZEC |
25.6787 KCS |
23.3333 KCS |
28.3379 KCS |
24.4704 KCS |
| 2021-04-01 |
27.1891 KCS |
215.8289 ZEC |
30.1661 KCS |
25.6358 KCS |
30.2931 KCS |
25.8184 KCS |
| 2021-03-31 |
29.9505 KCS |
44.8636 ZEC |
29.9092 KCS |
29.1432 KCS |
30.6647 KCS |
29.6675 KCS |
| 2021-03-30 |
29.2032 KCS |
27.0137 ZEC |
29.3351 KCS |
28.0681 KCS |
30.0198 KCS |
29.7640 KCS |
| 2021-03-29 |
29.7176 KCS |
54.8201 ZEC |
29.4862 KCS |
28.0831 KCS |
31.4051 KCS |
29.1689 KCS |
| 2021-03-28 |
27.4901 KCS |
21.5132 ZEC |
27.3906 KCS |
26.5828 KCS |
28.9136 KCS |
27.9752 KCS |
| 2021-03-27 |
26.9507 KCS |
22.2196 ZEC |
26.7543 KCS |
26.1313 KCS |
27.4360 KCS |
27.1285 KCS |
| 2021-03-26 |
27.5114 KCS |
220.5122 ZEC |
28.0262 KCS |
26.5280 KCS |
28.2492 KCS |
26.7543 KCS |
| 2021-03-25 |
27.7651 KCS |
109.5564 ZEC |
28.0832 KCS |
26.4911 KCS |
29.0097 KCS |
27.5848 KCS |
| 2021-03-24 |
27.9642 KCS |
19.5266 ZEC |
27.7509 KCS |
27.2526 KCS |
28.6747 KCS |
28.2492 KCS |
| 2021-03-23 |
28.5864 KCS |
31.0811 ZEC |
28.2901 KCS |
27.5705 KCS |
29.3232 KCS |
28.2695 KCS |
| 2021-03-22 |
28.7750 KCS |
29.9008 ZEC |
29.7198 KCS |
28.1178 KCS |
29.7198 KCS |
28.7840 KCS |
| 2021-03-21 |
30.0573 KCS |
29.1300 ZEC |
31.4051 KCS |
28.8298 KCS |
31.9034 KCS |
28.8551 KCS |
| 2021-03-20 |
31.1894 KCS |
107.5658 ZEC |
30.4489 KCS |
29.3105 KCS |
32.2888 KCS |
31.4051 KCS |
| 2021-03-19 |
29.9282 KCS |
25.2990 ZEC |
30.1341 KCS |
29.0536 KCS |
30.6712 KCS |
29.6511 KCS |
| 2021-03-18 |
30.1608 KCS |
35.1025 ZEC |
30.5746 KCS |
28.9136 KCS |
31.1685 KCS |
30.2690 KCS |
| 2021-03-17 |
30.9541 KCS |
34.0549 ZEC |
29.9102 KCS |
29.3232 KCS |
31.5712 KCS |
30.6288 KCS |
| 2021-03-16 |
29.7014 KCS |
166.2550 ZEC |
29.3148 KCS |
29.3148 KCS |
30.2690 KCS |
30.0364 KCS |
| 2021-03-15 |
29.5864 KCS |
929.2618 ZEC |
29.8862 KCS |
28.7051 KCS |
30.3308 KCS |
29.3695 KCS |
| 2021-03-14 |
30.2952 KCS |
833.5212 ZEC |
29.9694 KCS |
29.1896 KCS |
31.2390 KCS |
30.4558 KCS |
| 2021-03-13 |
30.9453 KCS |
855.5069 ZEC |
31.4357 KCS |
29.7958 KCS |
32.8144 KCS |
31.0729 KCS |
| 2021-03-12 |
31.6583 KCS |
690.8537 ZEC |
30.9886 KCS |
30.2690 KCS |
33.3672 KCS |
30.3456 KCS |
| 2021-03-11 |
30.0417 KCS |
890.1208 ZEC |
28.5682 KCS |
28.4352 KCS |
32.4242 KCS |
31.5947 KCS |