Identifier on Kucoin: ZEC-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-23 |
5.3705 KCS |
78.1423 ZEC |
5.2574 KCS |
5.2547 KCS |
5.4289 KCS |
5.3864 KCS |
| 2023-07-22 |
5.3051 KCS |
107.9106 ZEC |
5.2397 KCS |
5.2397 KCS |
5.3655 KCS |
5.2741 KCS |
| 2023-07-21 |
5.1921 KCS |
113.5835 ZEC |
5.0608 KCS |
5.0565 KCS |
5.2702 KCS |
5.2270 KCS |
| 2023-07-20 |
5.1307 KCS |
139.9441 ZEC |
5.0565 KCS |
5.0021 KCS |
5.2272 KCS |
5.0885 KCS |
| 2023-07-19 |
5.0971 KCS |
67.3343 ZEC |
5.0995 KCS |
5.0565 KCS |
5.1619 KCS |
5.0906 KCS |
| 2023-07-18 |
5.1500 KCS |
38.7877 ZEC |
5.2824 KCS |
5.0504 KCS |
5.3474 KCS |
5.0504 KCS |
| 2023-07-17 |
5.1162 KCS |
51.9123 ZEC |
5.0565 KCS |
4.9600 KCS |
5.2557 KCS |
5.2145 KCS |
| 2023-07-16 |
5.0480 KCS |
15.6078 ZEC |
5.0996 KCS |
4.9909 KCS |
5.1067 KCS |
5.0834 KCS |
| 2023-07-15 |
5.1342 KCS |
21.3812 ZEC |
5.1653 KCS |
5.0615 KCS |
5.2145 KCS |
5.0615 KCS |
| 2023-07-14 |
5.1677 KCS |
278.0303 ZEC |
5.1716 KCS |
5.0293 KCS |
5.2848 KCS |
5.1215 KCS |
| 2023-07-13 |
4.9875 KCS |
91.9084 ZEC |
4.7712 KCS |
4.7561 KCS |
5.1060 KCS |
5.0399 KCS |
| 2023-07-12 |
4.7348 KCS |
29.5578 ZEC |
4.6384 KCS |
4.6159 KCS |
4.7954 KCS |
4.7301 KCS |
| 2023-07-11 |
4.6266 KCS |
38.0008 ZEC |
4.6213 KCS |
4.5899 KCS |
4.6665 KCS |
4.5941 KCS |
| 2023-07-10 |
4.5648 KCS |
48.0452 ZEC |
4.5200 KCS |
4.4237 KCS |
4.6800 KCS |
4.6730 KCS |
| 2023-07-09 |
4.5325 KCS |
12.8062 ZEC |
4.5494 KCS |
4.4791 KCS |
4.6198 KCS |
4.5605 KCS |
| 2023-07-08 |
4.5608 KCS |
11.5766 ZEC |
4.6963 KCS |
4.4130 KCS |
4.6963 KCS |
4.4436 KCS |
| 2023-07-07 |
4.8342 KCS |
35.6184 ZEC |
4.8117 KCS |
4.6422 KCS |
5.0087 KCS |
4.6422 KCS |
| 2023-07-06 |
4.9847 KCS |
49.0007 ZEC |
4.9076 KCS |
4.8543 KCS |
5.1333 KCS |
4.9852 KCS |
| 2023-07-05 |
5.0972 KCS |
71.7597 ZEC |
5.0608 KCS |
4.8729 KCS |
5.2557 KCS |
4.8729 KCS |
| 2023-07-04 |
4.9692 KCS |
20.9796 ZEC |
4.9500 KCS |
4.8933 KCS |
5.0440 KCS |
4.9785 KCS |
| 2023-07-03 |
4.9657 KCS |
29.2206 ZEC |
4.8883 KCS |
4.8883 KCS |
5.0330 KCS |
4.9777 KCS |
| 2023-07-02 |
4.9784 KCS |
48.3440 ZEC |
5.0996 KCS |
4.8143 KCS |
5.1333 KCS |
4.8800 KCS |
| 2023-07-01 |
5.1273 KCS |
76.7130 ZEC |
5.1200 KCS |
5.0065 KCS |
5.2412 KCS |
5.1529 KCS |
| 2023-06-30 |
4.9925 KCS |
203.6756 ZEC |
4.6391 KCS |
4.6391 KCS |
5.3049 KCS |
4.9848 KCS |
| 2023-06-29 |
4.6501 KCS |
53.6872 ZEC |
4.5200 KCS |
4.5200 KCS |
4.7536 KCS |
4.6061 KCS |
| 2023-06-28 |
4.5021 KCS |
37.2116 ZEC |
4.5766 KCS |
4.3899 KCS |
4.6030 KCS |
4.4984 KCS |
| 2023-06-27 |
4.6159 KCS |
18.4251 ZEC |
4.6651 KCS |
4.5266 KCS |
4.6979 KCS |
4.6176 KCS |
| 2023-06-26 |
4.6227 KCS |
132.6225 ZEC |
4.5600 KCS |
4.4791 KCS |
4.8382 KCS |
4.6453 KCS |
| 2023-06-25 |
4.4854 KCS |
98.8155 ZEC |
4.3456 KCS |
4.3456 KCS |
4.6007 KCS |
4.4791 KCS |
| 2023-06-24 |
4.2946 KCS |
31.2701 ZEC |
4.2518 KCS |
4.2261 KCS |
4.3719 KCS |
4.2676 KCS |
| 2023-06-23 |
4.2756 KCS |
92.4691 ZEC |
3.9550 KCS |
3.9168 KCS |
4.4375 KCS |
4.2800 KCS |
| 2023-06-22 |
4.0825 KCS |
74.8154 ZEC |
4.1381 KCS |
3.9298 KCS |
4.2486 KCS |
3.9676 KCS |
| 2023-06-21 |
4.0947 KCS |
20.6845 ZEC |
4.0690 KCS |
4.0379 KCS |
4.1498 KCS |
4.1200 KCS |
| 2023-06-20 |
4.0359 KCS |
15.8200 ZEC |
4.1316 KCS |
3.9711 KCS |
4.1600 KCS |
4.0725 KCS |
| 2023-06-19 |
3.9410 KCS |
38.4496 ZEC |
3.6872 KCS |
3.6872 KCS |
4.2400 KCS |
4.0824 KCS |
| 2023-06-18 |
3.5795 KCS |
57.6333 ZEC |
3.4384 KCS |
3.4298 KCS |
3.6640 KCS |
3.6370 KCS |
| 2023-06-17 |
3.4998 KCS |
12.7675 ZEC |
3.4305 KCS |
3.4295 KCS |
3.5918 KCS |
3.4295 KCS |
| 2023-06-16 |
3.4104 KCS |
59.4858 ZEC |
3.6292 KCS |
3.3384 KCS |
3.6292 KCS |
3.3463 KCS |
| 2023-06-15 |
3.7518 KCS |
63.2720 ZEC |
4.0428 KCS |
3.5321 KCS |
4.0551 KCS |
3.6287 KCS |
| 2023-06-14 |
4.0808 KCS |
62.6341 ZEC |
4.1233 KCS |
3.9298 KCS |
4.1439 KCS |
3.9997 KCS |
| 2023-06-13 |
4.1444 KCS |
31.5229 ZEC |
4.1439 KCS |
4.0892 KCS |
4.2330 KCS |
4.1600 KCS |
| 2023-06-12 |
4.1471 KCS |
67.0620 ZEC |
4.2000 KCS |
4.0895 KCS |
4.2000 KCS |
4.1761 KCS |
| 2023-06-11 |
3.9744 KCS |
81.5407 ZEC |
3.9000 KCS |
3.8514 KCS |
4.2679 KCS |
4.2679 KCS |
| 2023-06-10 |
3.8595 KCS |
445.4714 ZEC |
4.3415 KCS |
3.3213 KCS |
4.3538 KCS |
3.9185 KCS |
| 2023-06-09 |
4.3026 KCS |
6.2114 ZEC |
4.2999 KCS |
4.2785 KCS |
4.3359 KCS |
4.2800 KCS |
| 2023-06-08 |
4.2567 KCS |
20.9925 ZEC |
4.2597 KCS |
4.2049 KCS |
4.3081 KCS |
4.3081 KCS |
| 2023-06-07 |
4.1978 KCS |
92.6415 ZEC |
4.2210 KCS |
4.1128 KCS |
4.2707 KCS |
4.2531 KCS |
| 2023-06-06 |
4.1362 KCS |
67.4762 ZEC |
4.1527 KCS |
4.1031 KCS |
4.2294 KCS |
4.2188 KCS |
| 2023-06-05 |
4.1482 KCS |
86.3228 ZEC |
4.3371 KCS |
4.0379 KCS |
4.3525 KCS |
4.1118 KCS |
| 2023-06-04 |
4.3464 KCS |
5.4091 ZEC |
4.3102 KCS |
4.3092 KCS |
4.3718 KCS |
4.3718 KCS |