Identifier on Kucoin: ZEC-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-16 |
5.0594 KCS |
124.5074 ZEC |
5.1109 KCS |
4.9381 KCS |
5.1463 KCS |
4.9777 KCS |
| 2023-08-15 |
5.2202 KCS |
288.7533 ZEC |
5.3405 KCS |
4.8972 KCS |
5.4107 KCS |
5.0733 KCS |
| 2023-08-14 |
5.3792 KCS |
28.8111 ZEC |
5.3829 KCS |
5.3286 KCS |
5.4373 KCS |
5.3739 KCS |
| 2023-08-13 |
5.4002 KCS |
80.3071 ZEC |
5.2313 KCS |
5.2313 KCS |
5.5214 KCS |
5.3933 KCS |
| 2023-08-12 |
5.2571 KCS |
31.8135 ZEC |
5.3101 KCS |
5.2244 KCS |
5.3358 KCS |
5.2543 KCS |
| 2023-08-11 |
5.3179 KCS |
12.3056 ZEC |
5.3006 KCS |
5.2737 KCS |
5.3468 KCS |
5.3378 KCS |
| 2023-08-10 |
5.2805 KCS |
26.6085 ZEC |
5.2648 KCS |
5.2275 KCS |
5.3282 KCS |
5.3007 KCS |
| 2023-08-09 |
5.2495 KCS |
27.1108 ZEC |
5.2449 KCS |
5.2001 KCS |
5.3012 KCS |
5.2390 KCS |
| 2023-08-08 |
5.2511 KCS |
38.8042 ZEC |
5.2360 KCS |
5.1835 KCS |
5.3062 KCS |
5.2706 KCS |
| 2023-08-07 |
5.2768 KCS |
59.5013 ZEC |
5.2737 KCS |
5.1925 KCS |
5.3484 KCS |
5.2018 KCS |
| 2023-08-06 |
5.2703 KCS |
36.5539 ZEC |
5.2538 KCS |
5.2271 KCS |
5.3161 KCS |
5.2400 KCS |
| 2023-08-05 |
5.2232 KCS |
64.8287 ZEC |
5.2547 KCS |
5.1747 KCS |
5.2848 KCS |
5.2225 KCS |
| 2023-08-04 |
5.3228 KCS |
59.5223 ZEC |
5.3932 KCS |
5.2486 KCS |
5.4073 KCS |
5.3007 KCS |
| 2023-08-03 |
5.3451 KCS |
35.2028 ZEC |
5.2973 KCS |
5.2973 KCS |
5.4278 KCS |
5.3655 KCS |
| 2023-08-02 |
5.2921 KCS |
46.2165 ZEC |
5.3108 KCS |
5.2274 KCS |
5.3600 KCS |
5.2290 KCS |
| 2023-08-01 |
5.2154 KCS |
155.6840 ZEC |
5.2800 KCS |
5.1172 KCS |
5.3168 KCS |
5.3072 KCS |
| 2023-07-31 |
5.2025 KCS |
50.3752 ZEC |
5.1804 KCS |
5.1472 KCS |
5.2574 KCS |
5.2574 KCS |
| 2023-07-30 |
5.1116 KCS |
70.9176 ZEC |
5.1971 KCS |
5.0199 KCS |
5.1971 KCS |
5.0570 KCS |
| 2023-07-29 |
5.1837 KCS |
34.4252 ZEC |
5.2045 KCS |
5.1426 KCS |
5.2411 KCS |
5.1925 KCS |
| 2023-07-28 |
5.1773 KCS |
63.2171 ZEC |
5.1600 KCS |
5.1202 KCS |
5.2499 KCS |
5.2069 KCS |
| 2023-07-27 |
5.1011 KCS |
79.2599 ZEC |
5.0615 KCS |
5.0565 KCS |
5.1652 KCS |
5.1463 KCS |
| 2023-07-26 |
5.0832 KCS |
103.8431 ZEC |
5.1989 KCS |
4.9758 KCS |
5.1989 KCS |
5.1222 KCS |
| 2023-07-25 |
5.1754 KCS |
71.5399 ZEC |
5.1804 KCS |
5.1162 KCS |
5.2270 KCS |
5.2270 KCS |
| 2023-07-24 |
5.2729 KCS |
158.6405 ZEC |
5.3406 KCS |
5.1315 KCS |
5.3829 KCS |
5.2127 KCS |
| 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 |