Identifier on Kucoin: ZEC-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-03 |
4.3325 KCS |
39.9690 ZEC |
4.3359 KCS |
4.2898 KCS |
4.3599 KCS |
4.3119 KCS |
| 2023-06-02 |
4.3121 KCS |
6.0775 ZEC |
4.3249 KCS |
4.2800 KCS |
4.3612 KCS |
4.3294 KCS |
| 2023-06-01 |
4.3338 KCS |
11.9155 ZEC |
4.3927 KCS |
4.2800 KCS |
4.3927 KCS |
4.3196 KCS |
| 2023-05-31 |
4.4397 KCS |
19.2574 ZEC |
4.5200 KCS |
4.3600 KCS |
4.5495 KCS |
4.3902 KCS |
| 2023-05-30 |
4.4990 KCS |
16.4208 ZEC |
4.5257 KCS |
4.4730 KCS |
4.5754 KCS |
4.5325 KCS |
| 2023-05-29 |
4.5133 KCS |
24.8889 ZEC |
4.5625 KCS |
4.4749 KCS |
4.5625 KCS |
4.5389 KCS |
| 2023-05-28 |
4.4834 KCS |
24.8276 ZEC |
4.4540 KCS |
4.4164 KCS |
4.5665 KCS |
4.5665 KCS |
| 2023-05-27 |
4.4088 KCS |
2.2982 ZEC |
4.4015 KCS |
4.3693 KCS |
4.4536 KCS |
4.3718 KCS |
| 2023-05-26 |
4.4079 KCS |
73.4525 ZEC |
4.2921 KCS |
4.2364 KCS |
4.4642 KCS |
4.4132 KCS |
| 2023-05-25 |
4.2521 KCS |
18.8548 ZEC |
4.2403 KCS |
4.1666 KCS |
4.3200 KCS |
4.3157 KCS |
| 2023-05-24 |
4.2561 KCS |
41.1832 ZEC |
4.3385 KCS |
4.1439 KCS |
4.3592 KCS |
4.2189 KCS |
| 2023-05-23 |
4.3738 KCS |
4.4459 ZEC |
4.3882 KCS |
4.3439 KCS |
4.4540 KCS |
4.3439 KCS |
| 2023-05-22 |
4.3720 KCS |
5.6421 ZEC |
4.3719 KCS |
4.3393 KCS |
4.4246 KCS |
4.4161 KCS |
| 2023-05-21 |
4.4720 KCS |
6.5918 ZEC |
4.4292 KCS |
4.4292 KCS |
4.4959 KCS |
4.4302 KCS |
| 2023-05-20 |
4.4630 KCS |
3.9189 ZEC |
4.4730 KCS |
4.4302 KCS |
4.4800 KCS |
4.4302 KCS |
| 2023-05-19 |
4.5207 KCS |
14.5830 ZEC |
4.5303 KCS |
4.4736 KCS |
4.5469 KCS |
4.5199 KCS |
| 2023-05-18 |
4.4972 KCS |
16.1290 ZEC |
4.4835 KCS |
4.4144 KCS |
4.5614 KCS |
4.4476 KCS |
| 2023-05-17 |
4.4921 KCS |
23.6463 ZEC |
4.3828 KCS |
4.3828 KCS |
4.5611 KCS |
4.4981 KCS |
| 2023-05-16 |
4.3526 KCS |
11.7701 ZEC |
4.3547 KCS |
4.3097 KCS |
4.4117 KCS |
4.4117 KCS |
| 2023-05-15 |
4.3358 KCS |
27.0742 ZEC |
4.3194 KCS |
4.2850 KCS |
4.3959 KCS |
4.3281 KCS |
| 2023-05-14 |
4.2891 KCS |
2.7170 ZEC |
4.2727 KCS |
4.2405 KCS |
4.3200 KCS |
4.2988 KCS |
| 2023-05-13 |
4.2621 KCS |
13.3434 ZEC |
4.2938 KCS |
4.2256 KCS |
4.3031 KCS |
4.2875 KCS |
| 2023-05-12 |
4.2360 KCS |
64.3573 ZEC |
4.3347 KCS |
4.1827 KCS |
4.3600 KCS |
4.2782 KCS |
| 2023-05-11 |
4.3479 KCS |
29.7012 ZEC |
4.4015 KCS |
4.2328 KCS |
4.4015 KCS |
4.2843 KCS |
| 2023-05-10 |
4.4062 KCS |
50.1762 ZEC |
4.4721 KCS |
4.2364 KCS |
4.4980 KCS |
4.4513 KCS |
| 2023-05-09 |
4.4301 KCS |
63.2552 ZEC |
4.4400 KCS |
4.3764 KCS |
4.4800 KCS |
4.4629 KCS |