Identifier on Kucoin: ZEC-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-05 |
3.5263 KCS |
49.4785 ZEC |
3.7583 KCS |
3.1553 KCS |
3.8377 KCS |
3.3731 KCS |
| 2023-12-04 |
3.7378 KCS |
36.9139 ZEC |
3.8919 KCS |
3.6675 KCS |
3.8935 KCS |
3.7262 KCS |
| 2023-12-03 |
3.8701 KCS |
14.7641 ZEC |
3.9025 KCS |
3.8309 KCS |
3.9227 KCS |
3.8703 KCS |
| 2023-12-02 |
3.9488 KCS |
63.7020 ZEC |
3.8282 KCS |
3.7245 KCS |
4.0892 KCS |
3.9220 KCS |
| 2023-12-01 |
3.7597 KCS |
52.4079 ZEC |
3.6489 KCS |
3.6240 KCS |
3.8391 KCS |
3.8307 KCS |
| 2023-11-30 |
3.5961 KCS |
35.6328 ZEC |
3.5214 KCS |
3.5214 KCS |
3.7287 KCS |
3.7109 KCS |
| 2023-11-29 |
3.6386 KCS |
14.4750 ZEC |
3.7828 KCS |
3.5683 KCS |
3.7828 KCS |
3.5833 KCS |
| 2023-11-28 |
3.7527 KCS |
21.5816 ZEC |
3.8280 KCS |
3.7042 KCS |
3.8396 KCS |
3.7211 KCS |
| 2023-11-27 |
3.7465 KCS |
12.5819 ZEC |
3.8115 KCS |
3.7076 KCS |
3.8386 KCS |
3.7729 KCS |
| 2023-11-26 |
3.7963 KCS |
8.9104 ZEC |
3.8309 KCS |
3.7386 KCS |
3.8949 KCS |
3.7886 KCS |
| 2023-11-25 |
3.8694 KCS |
30.9529 ZEC |
3.7756 KCS |
3.7498 KCS |
3.9529 KCS |
3.8430 KCS |
| 2023-11-24 |
3.8273 KCS |
19.0461 ZEC |
3.6879 KCS |
3.6847 KCS |
3.8955 KCS |
3.8952 KCS |
| 2023-11-23 |
3.7528 KCS |
36.3613 ZEC |
3.7840 KCS |
3.6466 KCS |
3.8392 KCS |
3.6948 KCS |
| 2023-11-22 |
3.9096 KCS |
66.4659 ZEC |
3.9375 KCS |
3.7211 KCS |
4.2049 KCS |
3.7449 KCS |
| 2023-11-21 |
3.9138 KCS |
14.7453 ZEC |
3.8738 KCS |
3.7561 KCS |
4.0551 KCS |
3.9362 KCS |
| 2023-11-20 |
3.9342 KCS |
18.2142 ZEC |
4.0183 KCS |
3.7745 KCS |
4.0183 KCS |
3.8455 KCS |
| 2023-11-19 |
4.1945 KCS |
32.9625 ZEC |
4.2938 KCS |
3.9714 KCS |
4.3051 KCS |
4.0198 KCS |
| 2023-11-18 |
4.3820 KCS |
21.6294 ZEC |
4.6057 KCS |
4.2452 KCS |
4.6388 KCS |
4.3324 KCS |
| 2023-11-17 |
4.7086 KCS |
9.4801 ZEC |
4.8729 KCS |
4.5666 KCS |
4.9392 KCS |
4.5993 KCS |
| 2023-11-16 |
4.9329 KCS |
13.6465 ZEC |
4.9397 KCS |
4.7713 KCS |
5.0043 KCS |
4.8670 KCS |
| 2023-11-15 |
4.9537 KCS |
21.0792 ZEC |
4.9063 KCS |
4.8729 KCS |
5.0098 KCS |
4.8729 KCS |
| 2023-11-14 |
4.8820 KCS |
9.1252 ZEC |
4.8735 KCS |
4.7712 KCS |
5.0391 KCS |
4.8735 KCS |
| 2023-11-13 |
4.9926 KCS |
37.1470 ZEC |
5.0733 KCS |
4.8933 KCS |
5.1162 KCS |
4.9063 KCS |
| 2023-11-12 |
4.9549 KCS |
13.2781 ZEC |
4.8735 KCS |
4.7712 KCS |
5.0382 KCS |
4.9731 KCS |
| 2023-11-11 |
4.8322 KCS |
9.9179 ZEC |
4.9757 KCS |
4.5055 KCS |
4.9758 KCS |
4.8444 KCS |
| 2023-11-10 |
4.9429 KCS |
12.5696 ZEC |
4.9731 KCS |
4.7712 KCS |
5.0733 KCS |
4.9756 KCS |
| 2023-11-09 |
4.9558 KCS |
60.2379 ZEC |
5.2550 KCS |
4.3385 KCS |
5.2930 KCS |
4.8041 KCS |
| 2023-11-08 |
5.2551 KCS |
35.1466 ZEC |
5.1804 KCS |
5.1735 KCS |
5.3405 KCS |
5.2827 KCS |
| 2023-11-07 |
5.1958 KCS |
25.2720 ZEC |
5.2276 KCS |
5.0440 KCS |
5.3168 KCS |
5.1804 KCS |
| 2023-11-06 |
5.3044 KCS |
35.6610 ZEC |
5.3509 KCS |
5.1122 KCS |
5.4407 KCS |
5.2275 KCS |
| 2023-11-05 |
5.5829 KCS |
73.8926 ZEC |
5.9751 KCS |
5.3071 KCS |
6.0550 KCS |
5.4073 KCS |
| 2023-11-04 |
5.9743 KCS |
22.3868 ZEC |
5.9392 KCS |
5.8749 KCS |
6.0550 KCS |
5.9647 KCS |
| 2023-11-03 |
5.8477 KCS |
35.7022 ZEC |
5.9533 KCS |
5.7835 KCS |
5.9568 KCS |
5.8749 KCS |
| 2023-11-02 |
6.0521 KCS |
81.7588 ZEC |
6.1924 KCS |
5.8965 KCS |
6.2706 KCS |
5.9440 KCS |
| 2023-11-01 |
6.1220 KCS |
89.5359 ZEC |
6.1650 KCS |
5.9988 KCS |
6.2757 KCS |
6.1755 KCS |
| 2023-10-31 |
6.1351 KCS |
42.0483 ZEC |
6.1650 KCS |
6.0276 KCS |
6.2475 KCS |
6.1100 KCS |
| 2023-10-30 |
6.1221 KCS |
19.6767 ZEC |
6.1595 KCS |
6.0275 KCS |
6.2085 KCS |
6.0420 KCS |
| 2023-10-29 |
6.0747 KCS |
15.2023 ZEC |
6.1011 KCS |
6.0184 KCS |
6.1421 KCS |
6.1149 KCS |
| 2023-10-28 |
6.0371 KCS |
14.3059 ZEC |
5.9113 KCS |
5.9083 KCS |
6.1352 KCS |
6.0621 KCS |
| 2023-10-27 |
5.9522 KCS |
13.4915 ZEC |
6.0459 KCS |
5.8624 KCS |
6.0549 KCS |
5.8624 KCS |
| 2023-10-26 |
5.9868 KCS |
44.9313 ZEC |
5.9416 KCS |
5.8999 KCS |
6.1421 KCS |
6.1375 KCS |
| 2023-10-25 |
5.9728 KCS |
110.4289 ZEC |
5.9943 KCS |
5.8788 KCS |
6.0753 KCS |
5.9606 KCS |
| 2023-10-24 |
6.0080 KCS |
192.0543 ZEC |
6.0275 KCS |
5.9083 KCS |
6.1100 KCS |
5.9988 KCS |
| 2023-10-23 |
5.7660 KCS |
102.2010 ZEC |
5.6880 KCS |
5.6578 KCS |
5.9327 KCS |
5.9327 KCS |
| 2023-10-22 |
5.6227 KCS |
51.0088 ZEC |
5.6334 KCS |
5.5516 KCS |
5.7079 KCS |
5.6099 KCS |
| 2023-10-21 |
5.6154 KCS |
64.2700 ZEC |
5.5362 KCS |
5.5129 KCS |
5.6745 KCS |
5.6334 KCS |
| 2023-10-20 |
5.6106 KCS |
134.4985 ZEC |
5.6077 KCS |
5.5348 KCS |
5.7078 KCS |
5.5348 KCS |
| 2023-10-19 |
5.6119 KCS |
75.3471 ZEC |
5.5555 KCS |
5.5409 KCS |
5.6754 KCS |
5.6309 KCS |
| 2023-10-18 |
5.6071 KCS |
143.4034 ZEC |
5.5214 KCS |
5.5042 KCS |
5.6334 KCS |
5.5743 KCS |
| 2023-10-17 |
5.5650 KCS |
67.2237 ZEC |
5.6745 KCS |
5.5347 KCS |
5.6745 KCS |
5.5347 KCS |