Identifier on Kucoin: ZEC-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
4.3424 KCS |
63.5909 ZEC |
4.1233 KCS |
4.1144 KCS |
4.4607 KCS |
4.2256 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 |
| 2024-11-05 |
4.1894 KCS |
46.9525 ZEC |
4.1915 KCS |
4.0551 KCS |
4.4234 KCS |
4.2136 KCS |
| 2024-11-04 |
4.1653 KCS |
22.2030 ZEC |
4.1465 KCS |
4.0562 KCS |
4.2496 KCS |
4.2136 KCS |
| 2024-11-03 |
4.1666 KCS |
33.1958 ZEC |
4.1359 KCS |
4.0635 KCS |
4.3051 KCS |
4.1917 KCS |
| 2024-11-02 |
4.2333 KCS |
13.1621 ZEC |
4.2609 KCS |
4.0679 KCS |
4.3082 KCS |
4.1272 KCS |
| 2024-11-01 |
4.2454 KCS |
14.1303 ZEC |
4.1915 KCS |
4.1240 KCS |
4.3312 KCS |
4.2567 KCS |
| 2024-10-31 |
4.2328 KCS |
16.4907 ZEC |
4.3045 KCS |
4.1456 KCS |
4.3045 KCS |
4.2047 KCS |
| 2024-10-30 |
4.1707 KCS |
73.6172 ZEC |
4.1574 KCS |
4.0782 KCS |
4.2992 KCS |
4.1914 KCS |
| 2024-10-29 |
4.1951 KCS |
82.5592 ZEC |
4.2254 KCS |
3.8794 KCS |
4.4642 KCS |
4.2262 KCS |
| 2024-10-28 |
4.2469 KCS |
100.8303 ZEC |
4.2717 KCS |
4.0994 KCS |
4.3801 KCS |
4.1915 KCS |
| 2024-10-27 |
3.9983 KCS |
110.0244 ZEC |
3.9444 KCS |
3.7374 KCS |
4.3312 KCS |
4.1381 KCS |
| 2024-10-26 |
4.1635 KCS |
26.1955 ZEC |
4.1574 KCS |
3.9711 KCS |
4.2496 KCS |
4.0038 KCS |
| 2024-10-25 |
4.1247 KCS |
58.2994 ZEC |
4.1915 KCS |
4.0263 KCS |
4.3082 KCS |
4.0892 KCS |
| 2024-10-24 |
4.2527 KCS |
51.2933 ZEC |
4.3279 KCS |
4.0456 KCS |
4.3620 KCS |
4.1574 KCS |
| 2024-10-23 |
4.2389 KCS |
28.9961 ZEC |
4.2218 KCS |
4.1945 KCS |
4.3620 KCS |
4.2814 KCS |
| 2024-10-22 |
4.2134 KCS |
39.4679 ZEC |
4.1715 KCS |
4.0713 KCS |
4.3082 KCS |
4.1715 KCS |
| 2024-10-21 |
4.1221 KCS |
24.6627 ZEC |
4.0456 KCS |
3.9640 KCS |
4.3385 KCS |
4.1663 KCS |
| 2024-10-20 |
4.0856 KCS |
6.7527 ZEC |
4.1715 KCS |
4.0045 KCS |
4.1912 KCS |
4.0843 KCS |
| 2024-10-19 |
4.0372 KCS |
31.5213 ZEC |
3.9869 KCS |
3.9377 KCS |
4.1671 KCS |
4.1671 KCS |
| 2024-10-18 |
4.1405 KCS |
11.8406 ZEC |
4.1047 KCS |
4.0045 KCS |
4.2717 KCS |
4.0339 KCS |
| 2024-10-17 |
4.1578 KCS |
43.3920 ZEC |
4.3051 KCS |
3.9771 KCS |
4.3385 KCS |
4.1381 KCS |
| 2024-10-16 |
4.4350 KCS |
78.6702 ZEC |
4.3719 KCS |
4.2644 KCS |
4.7712 KCS |
4.2997 KCS |
| 2024-10-15 |
4.4192 KCS |
55.8464 ZEC |
4.2633 KCS |
4.2597 KCS |
4.5311 KCS |
4.3555 KCS |
| 2024-10-14 |
4.3707 KCS |
45.9278 ZEC |
4.3385 KCS |
4.2534 KCS |
4.5207 KCS |
4.2534 KCS |
| 2024-10-13 |
4.4193 KCS |
25.8300 ZEC |
4.2874 KCS |
4.2136 KCS |
4.6348 KCS |
4.2136 KCS |
| 2024-10-12 |
4.3538 KCS |
34.2167 ZEC |
4.4643 KCS |
4.2383 KCS |
4.4643 KCS |
4.2718 KCS |
| 2024-10-11 |
4.4199 KCS |
136.9363 ZEC |
4.2001 KCS |
4.1381 KCS |
4.6346 KCS |
4.3925 KCS |
| 2024-10-10 |
3.9334 KCS |
17.2831 ZEC |
3.7404 KCS |
3.7404 KCS |
4.0551 KCS |
4.0551 KCS |
| 2024-10-09 |
3.6468 KCS |
35.3586 ZEC |
3.5625 KCS |
3.5621 KCS |
3.6903 KCS |
3.6122 KCS |
| 2024-10-08 |
3.6516 KCS |
42.9220 ZEC |
3.6999 KCS |
3.5924 KCS |
3.8638 KCS |
3.6030 KCS |
| 2024-10-07 |
3.6841 KCS |
26.5326 ZEC |
3.6590 KCS |
3.6002 KCS |
3.7800 KCS |
3.6338 KCS |
| 2024-10-06 |
3.6099 KCS |
67.7582 ZEC |
3.5117 KCS |
3.5117 KCS |
3.7050 KCS |
3.5627 KCS |
| 2024-10-05 |
3.5611 KCS |
69.3768 ZEC |
3.4256 KCS |
3.4115 KCS |
3.6340 KCS |
3.5077 KCS |