Identifier on Kucoin: ZEC-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-08 |
4.4305 KCS |
105.0993 ZEC |
4.5982 KCS |
4.2364 KCS |
4.6157 KCS |
4.3752 KCS |
| 2023-05-07 |
4.6375 KCS |
12.5801 ZEC |
4.7461 KCS |
4.5728 KCS |
4.7631 KCS |
4.5728 KCS |
| 2023-05-06 |
4.7592 KCS |
35.4496 ZEC |
4.8423 KCS |
4.6887 KCS |
4.8423 KCS |
4.8051 KCS |
| 2023-05-05 |
4.7297 KCS |
56.9611 ZEC |
4.6646 KCS |
4.6567 KCS |
4.8400 KCS |
4.8317 KCS |
| 2023-05-04 |
4.6656 KCS |
54.2245 ZEC |
4.6913 KCS |
4.6244 KCS |
4.7059 KCS |
4.6747 KCS |
| 2023-05-03 |
4.6787 KCS |
23.0828 ZEC |
4.7211 KCS |
4.6418 KCS |
4.7250 KCS |
4.7250 KCS |
| 2023-05-02 |
4.6540 KCS |
27.1699 ZEC |
4.6478 KCS |
4.6351 KCS |
4.7389 KCS |
4.7200 KCS |
| 2023-05-01 |
4.6528 KCS |
14.1635 ZEC |
4.7030 KCS |
4.5989 KCS |
4.7059 KCS |
4.6535 KCS |
| 2023-04-30 |
4.7192 KCS |
44.5683 ZEC |
4.7403 KCS |
4.6490 KCS |
4.7536 KCS |
4.6979 KCS |
| 2023-04-29 |
4.7204 KCS |
35.5749 ZEC |
4.6322 KCS |
4.5989 KCS |
4.7536 KCS |
4.7493 KCS |
| 2023-04-28 |
4.6276 KCS |
22.2312 ZEC |
4.6591 KCS |
4.5723 KCS |
4.6599 KCS |
4.6188 KCS |
| 2023-04-27 |
4.5437 KCS |
38.5859 ZEC |
4.5200 KCS |
4.4394 KCS |
4.6791 KCS |
4.6180 KCS |
| 2023-04-26 |
4.5376 KCS |
82.7761 ZEC |
4.6155 KCS |
4.1645 KCS |
4.7235 KCS |
4.5083 KCS |
| 2023-04-25 |
4.5748 KCS |
41.5067 ZEC |
4.6085 KCS |
4.4902 KCS |
4.6212 KCS |
4.6212 KCS |
| 2023-04-24 |
4.6175 KCS |
56.1351 ZEC |
4.6113 KCS |
4.5329 KCS |
4.6758 KCS |
4.5724 KCS |
| 2023-04-23 |
4.6020 KCS |
32.8789 ZEC |
4.5948 KCS |
4.4721 KCS |
4.6554 KCS |
4.5389 KCS |
| 2023-04-22 |
4.5572 KCS |
34.7889 ZEC |
4.4733 KCS |
4.4657 KCS |
4.6269 KCS |
4.6154 KCS |
| 2023-04-21 |
4.5246 KCS |
46.7433 ZEC |
4.5131 KCS |
4.3752 KCS |
4.5886 KCS |
4.4461 KCS |
| 2023-04-20 |
4.5269 KCS |
85.7307 ZEC |
4.4644 KCS |
4.4053 KCS |
4.5865 KCS |
4.5298 KCS |
| 2023-04-19 |
4.5766 KCS |
79.4925 ZEC |
4.8201 KCS |
4.4643 KCS |
4.8201 KCS |
4.5200 KCS |
| 2023-04-18 |
4.8213 KCS |
61.3779 ZEC |
4.7279 KCS |
4.7279 KCS |
4.8666 KCS |
4.7850 KCS |
| 2023-04-17 |
4.7465 KCS |
161.5357 ZEC |
4.7237 KCS |
4.6591 KCS |
4.8382 KCS |
4.7200 KCS |
| 2023-04-16 |
4.7646 KCS |
30.6416 ZEC |
4.8260 KCS |
4.6837 KCS |
4.8260 KCS |
4.7200 KCS |
| 2023-04-15 |
4.7988 KCS |
60.1041 ZEC |
4.7393 KCS |
4.6800 KCS |
4.8623 KCS |
4.8311 KCS |
| 2023-04-14 |
4.7280 KCS |
74.6168 ZEC |
4.6518 KCS |
4.6167 KCS |
4.8030 KCS |
4.7860 KCS |
| 2023-04-13 |
4.6464 KCS |
58.2602 ZEC |
4.5886 KCS |
4.5782 KCS |
4.7727 KCS |
4.6591 KCS |
| 2023-04-12 |
4.4616 KCS |
49.7650 ZEC |
4.5055 KCS |
4.4206 KCS |
4.6007 KCS |
4.5886 KCS |
| 2023-04-11 |
4.5230 KCS |
35.7618 ZEC |
4.6262 KCS |
4.4643 KCS |
4.6262 KCS |
4.5260 KCS |
| 2023-04-10 |
4.6068 KCS |
36.9775 ZEC |
4.7059 KCS |
4.5494 KCS |
4.7059 KCS |
4.5660 KCS |
| 2023-04-09 |
4.5794 KCS |
23.0523 ZEC |
4.5661 KCS |
4.4771 KCS |
4.6725 KCS |
4.6725 KCS |
| 2023-04-08 |
4.5505 KCS |
23.4488 ZEC |
4.4976 KCS |
4.4731 KCS |
4.6057 KCS |
4.5875 KCS |
| 2023-04-07 |
4.4712 KCS |
12.1743 ZEC |
4.4981 KCS |
4.3961 KCS |
4.5323 KCS |
4.4980 KCS |
| 2023-04-06 |
4.4997 KCS |
41.3390 ZEC |
4.4489 KCS |
4.4114 KCS |
4.5542 KCS |
4.4643 KCS |
| 2023-04-05 |
4.4937 KCS |
35.2143 ZEC |
4.4756 KCS |
4.4075 KCS |
4.5349 KCS |
4.4075 KCS |
| 2023-04-04 |
4.4329 KCS |
10.4233 ZEC |
4.4554 KCS |
4.3947 KCS |
4.5055 KCS |
4.4742 KCS |
| 2023-04-03 |
4.4615 KCS |
23.0756 ZEC |
4.4981 KCS |
4.4206 KCS |
4.5561 KCS |
4.4695 KCS |
| 2023-04-02 |
4.5580 KCS |
33.4946 ZEC |
4.6341 KCS |
4.4643 KCS |
4.6341 KCS |
4.5083 KCS |
| 2023-04-01 |
4.5844 KCS |
47.0169 ZEC |
4.6481 KCS |
4.5260 KCS |
4.6795 KCS |
4.6166 KCS |
| 2023-03-31 |
4.6398 KCS |
34.4746 ZEC |
4.5389 KCS |
4.5326 KCS |
4.7529 KCS |
4.7110 KCS |
| 2023-03-30 |
4.4374 KCS |
40.5760 ZEC |
4.4252 KCS |
4.3310 KCS |
4.5715 KCS |
4.5055 KCS |
| 2023-03-29 |
4.4340 KCS |
20.1669 ZEC |
4.4009 KCS |
4.3719 KCS |
4.4994 KCS |
4.3719 KCS |
| 2023-03-28 |
4.3722 KCS |
18.4447 ZEC |
4.3620 KCS |
4.2925 KCS |
4.4721 KCS |
4.4218 KCS |
| 2023-03-27 |
4.2426 KCS |
106.6189 ZEC |
4.1912 KCS |
4.0949 KCS |
4.5347 KCS |
4.3341 KCS |
| 2023-03-26 |
4.1683 KCS |
14.8728 ZEC |
4.0798 KCS |
4.0591 KCS |
4.2083 KCS |
4.1761 KCS |
| 2023-03-25 |
4.0689 KCS |
31.2016 ZEC |
4.0892 KCS |
4.0210 KCS |
4.1114 KCS |
4.0232 KCS |
| 2023-03-24 |
4.1178 KCS |
39.5559 ZEC |
4.2255 KCS |
4.0151 KCS |
4.2673 KCS |
4.0442 KCS |
| 2023-03-23 |
4.0728 KCS |
49.9506 ZEC |
3.8863 KCS |
3.8385 KCS |
4.2083 KCS |
4.2083 KCS |
| 2023-03-22 |
3.8566 KCS |
220.3863 ZEC |
3.9067 KCS |
3.7971 KCS |
3.9185 KCS |
3.8482 KCS |
| 2023-03-21 |
3.8166 KCS |
59.6963 ZEC |
3.7177 KCS |
3.6091 KCS |
3.9841 KCS |
3.9639 KCS |
| 2023-03-20 |
3.8981 KCS |
61.5786 ZEC |
3.9507 KCS |
3.6829 KCS |
4.0707 KCS |
3.7324 KCS |