Identifier on Kucoin: ZEC-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
6.6344 KCS |
69.0814 ZEC |
6.1011 KCS |
6.0583 KCS |
7.0105 KCS |
6.8101 KCS |
| 2024-12-24 |
6.1158 KCS |
70.6442 ZEC |
5.7079 KCS |
5.6237 KCS |
6.3739 KCS |
6.1087 KCS |
| 2024-12-23 |
5.3173 KCS |
46.5026 ZEC |
5.2486 KCS |
5.0065 KCS |
5.5347 KCS |
5.4191 KCS |
| 2024-12-22 |
5.1669 KCS |
408.1590 ZEC |
4.8285 KCS |
4.5920 KCS |
5.2737 KCS |
4.9417 KCS |
| 2024-12-21 |
4.8410 KCS |
31.0550 ZEC |
4.8851 KCS |
4.6555 KCS |
4.9638 KCS |
4.8616 KCS |
| 2024-12-20 |
4.5455 KCS |
57.6611 ZEC |
4.3664 KCS |
4.0045 KCS |
5.1000 KCS |
4.7393 KCS |
| 2024-12-19 |
4.4822 KCS |
73.3787 ZEC |
4.3961 KCS |
4.1837 KCS |
4.6056 KCS |
4.3555 KCS |
| 2024-12-18 |
4.5613 KCS |
21.5131 ZEC |
4.5637 KCS |
4.4302 KCS |
4.7393 KCS |
4.5447 KCS |
| 2024-12-17 |
4.6079 KCS |
9.5622 ZEC |
4.6007 KCS |
4.5290 KCS |
4.6800 KCS |
4.6007 KCS |
| 2024-12-16 |
4.8284 KCS |
41.5742 ZEC |
4.5449 KCS |
4.5449 KCS |
5.1805 KCS |
4.7030 KCS |
| 2024-12-15 |
4.4308 KCS |
13.1801 ZEC |
4.4944 KCS |
4.3051 KCS |
4.5055 KCS |
4.5055 KCS |
| 2024-12-14 |
4.4124 KCS |
11.1497 ZEC |
4.4466 KCS |
4.3279 KCS |
4.4943 KCS |
4.3719 KCS |
| 2024-12-13 |
4.3669 KCS |
22.1156 ZEC |
4.3751 KCS |
4.2741 KCS |
4.5325 KCS |
4.3961 KCS |
| 2024-12-12 |
4.6587 KCS |
97.7666 ZEC |
4.8363 KCS |
4.3961 KCS |
4.9731 KCS |
4.3961 KCS |
| 2024-12-11 |
4.6578 KCS |
21.2574 ZEC |
4.6057 KCS |
4.5055 KCS |
4.9231 KCS |
4.7339 KCS |
| 2024-12-10 |
4.5725 KCS |
63.0827 ZEC |
4.5760 KCS |
4.3279 KCS |
4.7149 KCS |
4.4607 KCS |
| 2024-12-09 |
4.7696 KCS |
88.8902 ZEC |
5.4001 KCS |
4.0952 KCS |
5.4402 KCS |
4.3555 KCS |
| 2024-12-08 |
5.2763 KCS |
38.8306 ZEC |
5.1735 KCS |
5.0640 KCS |
5.4532 KCS |
5.4015 KCS |
| 2024-12-07 |
5.2747 KCS |
32.0552 ZEC |
5.1804 KCS |
5.1399 KCS |
5.3707 KCS |
5.1399 KCS |
| 2024-12-06 |
5.4049 KCS |
57.3259 ZEC |
5.3739 KCS |
5.1122 KCS |
5.6077 KCS |
5.1735 KCS |
| 2024-12-05 |
5.3794 KCS |
100.3823 ZEC |
5.2145 KCS |
5.0781 KCS |
5.7597 KCS |
5.4873 KCS |
| 2024-12-04 |
5.6683 KCS |
53.2857 ZEC |
5.8624 KCS |
5.1463 KCS |
5.9532 KCS |
5.2069 KCS |
| 2024-12-03 |
5.9325 KCS |
78.1384 ZEC |
5.9988 KCS |
5.6077 KCS |
6.3391 KCS |
5.6077 KCS |
| 2024-12-02 |
5.2727 KCS |
237.4453 ZEC |
4.8053 KCS |
4.6689 KCS |
6.2757 KCS |
6.0085 KCS |
| 2024-12-01 |
4.6757 KCS |
62.1486 ZEC |
4.9076 KCS |
4.5833 KCS |
4.9971 KCS |
4.5833 KCS |
| 2024-11-30 |
4.7968 KCS |
86.3569 ZEC |
4.5920 KCS |
4.5265 KCS |
5.1401 KCS |
5.0696 KCS |
| 2024-11-29 |
4.6446 KCS |
35.6814 ZEC |
4.7727 KCS |
4.4491 KCS |
4.8587 KCS |
4.6391 KCS |
| 2024-11-28 |
4.8288 KCS |
85.9258 ZEC |
4.7727 KCS |
4.5741 KCS |
5.0065 KCS |
4.7406 KCS |
| 2024-11-27 |
4.8606 KCS |
178.6036 ZEC |
4.5723 KCS |
4.4643 KCS |
5.1596 KCS |
4.7962 KCS |
| 2024-11-26 |
4.1465 KCS |
16.4405 ZEC |
4.1915 KCS |
3.9287 KCS |
4.2741 KCS |
4.1381 KCS |
| 2024-11-25 |
4.4095 KCS |
17.4735 ZEC |
4.5520 KCS |
4.2002 KCS |
4.6168 KCS |
4.2006 KCS |
| 2024-11-24 |
4.5263 KCS |
50.0733 ZEC |
4.1680 KCS |
4.1381 KCS |
4.8728 KCS |
4.4400 KCS |
| 2024-11-23 |
4.3109 KCS |
77.9291 ZEC |
4.1233 KCS |
4.0702 KCS |
4.4607 KCS |
4.2383 KCS |
| 2024-11-22 |
4.1190 KCS |
33.2787 ZEC |
4.1058 KCS |
3.9427 KCS |
4.2326 KCS |
4.0892 KCS |
| 2024-11-21 |
4.0483 KCS |
36.8732 ZEC |
3.8330 KCS |
3.7596 KCS |
4.1837 KCS |
4.1381 KCS |
| 2024-11-20 |
3.8561 KCS |
17.8822 ZEC |
3.9232 KCS |
3.7664 KCS |
3.9771 KCS |
3.8996 KCS |
| 2024-11-19 |
4.0795 KCS |
18.3943 ZEC |
4.1381 KCS |
3.9432 KCS |
4.1837 KCS |
3.9432 KCS |
| 2024-11-18 |
4.3520 KCS |
70.9741 ZEC |
4.1226 KCS |
4.1047 KCS |
4.4984 KCS |
4.3720 KCS |
| 2024-11-17 |
4.0043 KCS |
44.3656 ZEC |
4.1047 KCS |
3.8895 KCS |
4.1381 KCS |
3.9298 KCS |
| 2024-11-16 |
3.9849 KCS |
14.8738 ZEC |
3.5261 KCS |
3.5261 KCS |
4.1913 KCS |
4.1533 KCS |
| 2024-11-15 |
3.5549 KCS |
28.6370 ZEC |
3.4744 KCS |
3.4515 KCS |
3.6332 KCS |
3.5712 KCS |
| 2024-11-14 |
3.5129 KCS |
49.9589 ZEC |
3.5917 KCS |
3.4095 KCS |
3.6023 KCS |
3.5152 KCS |
| 2024-11-13 |
3.6931 KCS |
74.3268 ZEC |
3.8731 KCS |
3.4967 KCS |
3.8731 KCS |
3.5876 KCS |
| 2024-11-12 |
3.8766 KCS |
64.6923 ZEC |
4.0551 KCS |
3.7131 KCS |
4.0758 KCS |
3.7600 KCS |
| 2024-11-11 |
4.1533 KCS |
84.8424 ZEC |
4.2049 KCS |
3.9626 KCS |
4.4128 KCS |
4.0456 KCS |
| 2024-11-10 |
4.2532 KCS |
124.6007 ZEC |
4.2717 KCS |
4.1397 KCS |
4.3082 KCS |
4.3082 KCS |
| 2024-11-09 |
4.3282 KCS |
131.8011 ZEC |
4.3960 KCS |
4.2248 KCS |
4.5324 KCS |
4.3521 KCS |
| 2024-11-08 |
4.2895 KCS |
54.9614 ZEC |
4.3129 KCS |
4.1191 KCS |
4.4127 KCS |
4.3961 KCS |
| 2024-11-07 |
4.5440 KCS |
37.3568 ZEC |
4.4952 KCS |
4.3658 KCS |
4.6555 KCS |
4.4302 KCS |
| 2024-11-06 |
4.2013 KCS |
65.6872 ZEC |
4.2180 KCS |
4.0095 KCS |
4.3555 KCS |
4.3385 KCS |