Identifier on Kucoin: ZEC-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-05 |
5.9861 KCS |
30.6447 ZEC |
5.9417 KCS |
5.9084 KCS |
6.0833 KCS |
6.0833 KCS |
| 2023-10-04 |
5.8771 KCS |
51.6854 ZEC |
5.8887 KCS |
5.7942 KCS |
5.9751 KCS |
5.9309 KCS |
| 2023-10-03 |
5.9598 KCS |
78.0697 ZEC |
5.8965 KCS |
5.8643 KCS |
6.0424 KCS |
5.9482 KCS |
| 2023-10-02 |
5.8978 KCS |
61.8897 ZEC |
5.9417 KCS |
5.8283 KCS |
6.0274 KCS |
5.8963 KCS |
| 2023-10-01 |
5.9201 KCS |
50.6558 ZEC |
5.8964 KCS |
5.8624 KCS |
5.9530 KCS |
5.9530 KCS |
| 2023-09-30 |
5.8684 KCS |
61.2957 ZEC |
5.8415 KCS |
5.8081 KCS |
5.9196 KCS |
5.8749 KCS |
| 2023-09-29 |
5.8184 KCS |
33.3286 ZEC |
5.7206 KCS |
5.7206 KCS |
5.8965 KCS |
5.8965 KCS |
| 2023-09-28 |
5.7142 KCS |
41.9550 ZEC |
5.8414 KCS |
5.6742 KCS |
5.8414 KCS |
5.7413 KCS |
| 2023-09-27 |
5.8759 KCS |
49.8650 ZEC |
5.9437 KCS |
5.8081 KCS |
5.9930 KCS |
5.8083 KCS |
| 2023-09-26 |
5.9009 KCS |
53.4799 ZEC |
5.8416 KCS |
5.8283 KCS |
5.9950 KCS |
5.9744 KCS |
| 2023-09-25 |
5.8346 KCS |
23.8715 ZEC |
5.7874 KCS |
5.7413 KCS |
5.8965 KCS |
5.8965 KCS |
| 2023-09-24 |
5.8285 KCS |
17.6036 ZEC |
5.8902 KCS |
5.7934 KCS |
5.9164 KCS |
5.7942 KCS |
| 2023-09-23 |
5.9200 KCS |
21.7634 ZEC |
5.9532 KCS |
5.8624 KCS |
5.9751 KCS |
5.8669 KCS |
| 2023-09-22 |
5.8297 KCS |
41.6040 ZEC |
5.7601 KCS |
5.7561 KCS |
5.9000 KCS |
5.8508 KCS |
| 2023-09-21 |
5.7203 KCS |
36.6681 ZEC |
5.8081 KCS |
5.6600 KCS |
5.8081 KCS |
5.7618 KCS |
| 2023-09-20 |
5.8082 KCS |
64.4686 ZEC |
5.7706 KCS |
5.7589 KCS |
5.8470 KCS |
5.7747 KCS |
| 2023-09-19 |
5.8530 KCS |
68.6803 ZEC |
5.8664 KCS |
5.7390 KCS |
5.9647 KCS |
5.7747 KCS |
| 2023-09-18 |
5.9797 KCS |
67.7434 ZEC |
5.9466 KCS |
5.9083 KCS |
6.0424 KCS |
5.9112 KCS |
| 2023-09-17 |
5.9801 KCS |
88.7768 ZEC |
6.0212 KCS |
5.8788 KCS |
6.0833 KCS |
5.9306 KCS |
| 2023-09-16 |
6.1217 KCS |
49.5695 ZEC |
6.1177 KCS |
6.0275 KCS |
6.1790 KCS |
6.0380 KCS |
| 2023-09-15 |
6.0771 KCS |
78.8528 ZEC |
6.0015 KCS |
5.9751 KCS |
6.1693 KCS |
6.1331 KCS |
| 2023-09-14 |
6.0183 KCS |
50.1892 ZEC |
5.9751 KCS |
5.9150 KCS |
6.1100 KCS |
6.0015 KCS |
| 2023-09-13 |
6.0085 KCS |
65.7722 ZEC |
6.0274 KCS |
5.9403 KCS |
6.0750 KCS |
5.9403 KCS |
| 2023-09-12 |
6.0752 KCS |
146.0784 ZEC |
6.0184 KCS |
5.9532 KCS |
6.2230 KCS |
6.0085 KCS |
| 2023-09-11 |
5.9954 KCS |
113.9264 ZEC |
6.0526 KCS |
5.8379 KCS |
6.1375 KCS |
5.9751 KCS |
| 2023-09-10 |
5.9899 KCS |
59.4852 ZEC |
6.0275 KCS |
5.9150 KCS |
6.0526 KCS |
6.0085 KCS |
| 2023-09-09 |
6.0894 KCS |
38.7553 ZEC |
6.1331 KCS |
6.0212 KCS |
6.1651 KCS |
6.0526 KCS |
| 2023-09-08 |
6.2770 KCS |
157.5692 ZEC |
6.2630 KCS |
6.1350 KCS |
6.3850 KCS |
6.1450 KCS |
| 2023-09-07 |
6.2938 KCS |
67.3696 ZEC |
6.3287 KCS |
6.1925 KCS |
6.4105 KCS |
6.2750 KCS |
| 2023-09-06 |
6.2862 KCS |
198.3376 ZEC |
6.1968 KCS |
6.1968 KCS |
6.3990 KCS |
6.2823 KCS |
| 2023-09-05 |
6.2726 KCS |
85.2001 ZEC |
6.2630 KCS |
6.2034 KCS |
6.3489 KCS |
6.2034 KCS |
| 2023-09-04 |
6.1883 KCS |
171.0990 ZEC |
6.1422 KCS |
6.0424 KCS |
6.3696 KCS |
6.2716 KCS |
| 2023-09-03 |
6.2125 KCS |
56.6986 ZEC |
6.2750 KCS |
6.1431 KCS |
6.3025 KCS |
6.1653 KCS |
| 2023-09-02 |
6.2802 KCS |
75.5460 ZEC |
6.3367 KCS |
6.1945 KCS |
6.3706 KCS |
6.2475 KCS |
| 2023-09-01 |
6.3847 KCS |
422.4347 ZEC |
6.0470 KCS |
5.9988 KCS |
6.9771 KCS |
6.3180 KCS |
| 2023-08-31 |
5.9975 KCS |
109.0536 ZEC |
6.0184 KCS |
5.8624 KCS |
6.1350 KCS |
6.0329 KCS |
| 2023-08-30 |
5.8597 KCS |
83.4223 ZEC |
5.8347 KCS |
5.7260 KCS |
6.0085 KCS |
6.0085 KCS |
| 2023-08-29 |
5.9395 KCS |
227.0974 ZEC |
5.8266 KCS |
5.7743 KCS |
6.1421 KCS |
5.8379 KCS |
| 2023-08-28 |
5.6833 KCS |
91.3969 ZEC |
5.6077 KCS |
5.5798 KCS |
5.7970 KCS |
5.7620 KCS |
| 2023-08-27 |
5.5586 KCS |
60.0996 ZEC |
5.5200 KCS |
5.5075 KCS |
5.6226 KCS |
5.5409 KCS |
| 2023-08-26 |
5.5001 KCS |
11.7619 ZEC |
5.4675 KCS |
5.4486 KCS |
5.5200 KCS |
5.5200 KCS |
| 2023-08-25 |
5.4373 KCS |
189.1189 ZEC |
5.2400 KCS |
5.2244 KCS |
5.5900 KCS |
5.5491 KCS |
| 2023-08-24 |
5.1368 KCS |
39.0487 ZEC |
5.2188 KCS |
5.0885 KCS |
5.2188 KCS |
5.1112 KCS |
| 2023-08-23 |
5.2315 KCS |
110.5663 ZEC |
5.1758 KCS |
5.1426 KCS |
5.3101 KCS |
5.3101 KCS |
| 2023-08-22 |
5.1674 KCS |
137.9715 ZEC |
5.1109 KCS |
5.0608 KCS |
5.2653 KCS |
5.1463 KCS |
| 2023-08-21 |
5.0875 KCS |
99.6086 ZEC |
5.1652 KCS |
5.0021 KCS |
5.1652 KCS |
5.0807 KCS |
| 2023-08-20 |
5.1093 KCS |
47.8056 ZEC |
5.0608 KCS |
5.0410 KCS |
5.1735 KCS |
5.1546 KCS |
| 2023-08-19 |
5.0435 KCS |
44.3806 ZEC |
4.9791 KCS |
4.9777 KCS |
5.1381 KCS |
5.0885 KCS |
| 2023-08-18 |
5.0659 KCS |
131.3005 ZEC |
5.0099 KCS |
4.9848 KCS |
5.1731 KCS |
4.9848 KCS |
| 2023-08-17 |
5.1797 KCS |
116.7456 ZEC |
5.0331 KCS |
5.0054 KCS |
5.2848 KCS |
5.2824 KCS |