Identifier on Kucoin: ZEC-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-20 |
3.8981 KCS |
61.5786 ZEC |
3.9507 KCS |
3.6829 KCS |
4.0707 KCS |
3.7324 KCS |
| 2023-03-19 |
3.9403 KCS |
90.7769 ZEC |
3.9144 KCS |
3.9043 KCS |
4.0045 KCS |
3.9470 KCS |
| 2023-03-18 |
3.9322 KCS |
121.1163 ZEC |
3.9370 KCS |
3.8159 KCS |
4.0045 KCS |
3.9711 KCS |
| 2023-03-17 |
3.7855 KCS |
52.7239 ZEC |
3.7109 KCS |
3.6840 KCS |
3.9185 KCS |
3.8541 KCS |
| 2023-03-16 |
3.7315 KCS |
44.9137 ZEC |
3.7253 KCS |
3.6319 KCS |
3.8191 KCS |
3.6931 KCS |
| 2023-03-15 |
3.8481 KCS |
66.1758 ZEC |
3.9447 KCS |
3.6029 KCS |
4.0210 KCS |
3.7581 KCS |
| 2023-03-14 |
3.9319 KCS |
170.0362 ZEC |
3.9711 KCS |
3.8534 KCS |
4.0379 KCS |
3.9377 KCS |
| 2023-03-13 |
3.9075 KCS |
50.6808 ZEC |
3.9829 KCS |
3.8191 KCS |
4.0125 KCS |
3.9507 KCS |
| 2023-03-12 |
3.7801 KCS |
46.0544 ZEC |
3.7253 KCS |
3.7253 KCS |
3.9185 KCS |
3.9185 KCS |
| 2023-03-11 |
3.7699 KCS |
51.2627 ZEC |
3.9377 KCS |
3.6588 KCS |
3.9711 KCS |
3.7477 KCS |
| 2023-03-10 |
4.0452 KCS |
164.9849 ZEC |
4.1381 KCS |
3.8492 KCS |
4.2049 KCS |
3.8683 KCS |
| 2023-03-09 |
4.2700 KCS |
28.1180 ZEC |
4.2597 KCS |
4.1715 KCS |
4.3600 KCS |
4.1715 KCS |
| 2023-03-08 |
4.3003 KCS |
36.8107 ZEC |
4.3927 KCS |
4.1919 KCS |
4.3927 KCS |
4.3051 KCS |
| 2023-03-07 |
4.3612 KCS |
57.3275 ZEC |
4.5100 KCS |
4.2938 KCS |
4.5100 KCS |
4.3620 KCS |
| 2023-03-06 |
4.4051 KCS |
17.8173 ZEC |
4.4301 KCS |
4.3620 KCS |
4.4983 KCS |
4.4695 KCS |
| 2023-03-05 |
4.4873 KCS |
2.3845 ZEC |
4.4721 KCS |
4.4550 KCS |
4.5723 KCS |
4.4673 KCS |
| 2023-03-04 |
4.5859 KCS |
33.0301 ZEC |
4.6319 KCS |
4.4984 KCS |
4.6348 KCS |
4.4984 KCS |
| 2023-03-03 |
4.5772 KCS |
100.6187 ZEC |
4.9131 KCS |
4.2391 KCS |
4.9131 KCS |
4.6007 KCS |
| 2023-03-02 |
4.9159 KCS |
59.6706 ZEC |
5.0051 KCS |
4.8737 KCS |
5.0065 KCS |
4.9207 KCS |
| 2023-03-01 |
4.9780 KCS |
20.4394 ZEC |
4.9731 KCS |
4.9330 KCS |
5.0468 KCS |
4.9650 KCS |
| 2023-02-28 |
5.0126 KCS |
4.8148 ZEC |
5.0054 KCS |
4.9302 KCS |
5.0521 KCS |
4.9302 KCS |
| 2023-02-27 |
5.0977 KCS |
32.7454 ZEC |
5.1759 KCS |
4.9707 KCS |
5.1835 KCS |
5.0065 KCS |
| 2023-02-26 |
5.1705 KCS |
16.8384 ZEC |
5.2013 KCS |
5.0996 KCS |
5.2226 KCS |
5.1579 KCS |
| 2023-02-25 |
5.2577 KCS |
43.3983 ZEC |
5.2673 KCS |
5.1672 KCS |
5.3334 KCS |
5.2148 KCS |
| 2023-02-24 |
5.3909 KCS |
69.2382 ZEC |
5.4823 KCS |
5.2341 KCS |
5.5542 KCS |
5.2989 KCS |
| 2023-02-23 |
5.3746 KCS |
30.2856 ZEC |
5.4193 KCS |
5.2989 KCS |
5.4407 KCS |
5.4407 KCS |
| 2023-02-22 |
5.3586 KCS |
136.4776 ZEC |
5.5000 KCS |
5.2201 KCS |
5.5409 KCS |
5.4301 KCS |
| 2023-02-21 |
5.3769 KCS |
117.2543 ZEC |
5.4791 KCS |
5.2738 KCS |
5.5037 KCS |
5.4301 KCS |
| 2023-02-20 |
5.4983 KCS |
142.1594 ZEC |
5.3654 KCS |
5.3050 KCS |
5.6797 KCS |
5.4407 KCS |
| 2023-02-19 |
5.2807 KCS |
80.8287 ZEC |
5.1604 KCS |
5.0888 KCS |
5.4741 KCS |
5.2436 KCS |
| 2023-02-18 |
5.2610 KCS |
101.6263 ZEC |
5.1915 KCS |
5.0642 KCS |
5.3685 KCS |
5.0862 KCS |
| 2023-02-17 |
5.1899 KCS |
62.5098 ZEC |
5.1735 KCS |
5.1123 KCS |
5.2619 KCS |
5.1811 KCS |
| 2023-02-16 |
5.3786 KCS |
87.9594 ZEC |
5.4764 KCS |
5.2557 KCS |
5.4955 KCS |
5.2557 KCS |
| 2023-02-15 |
5.3930 KCS |
30.5091 ZEC |
5.3708 KCS |
5.3500 KCS |
5.4301 KCS |
5.3950 KCS |
| 2023-02-14 |
5.3832 KCS |
40.3785 ZEC |
5.4682 KCS |
5.3071 KCS |
5.4925 KCS |
5.3637 KCS |
| 2023-02-13 |
5.5452 KCS |
98.3716 ZEC |
5.7309 KCS |
5.3950 KCS |
5.7601 KCS |
5.4463 KCS |
| 2023-02-12 |
5.7015 KCS |
86.5394 ZEC |
5.6285 KCS |
5.4688 KCS |
5.9327 KCS |
5.7052 KCS |
| 2023-02-11 |
5.6451 KCS |
153.5929 ZEC |
5.3976 KCS |
5.3739 KCS |
5.8087 KCS |
5.6092 KCS |
| 2023-02-10 |
5.3237 KCS |
132.3059 ZEC |
5.2145 KCS |
5.2013 KCS |
5.4800 KCS |
5.4214 KCS |
| 2023-02-09 |
5.2273 KCS |
51.4698 ZEC |
5.2208 KCS |
5.0733 KCS |
5.3952 KCS |
5.3850 KCS |
| 2023-02-08 |
5.3173 KCS |
43.4273 ZEC |
5.3655 KCS |
5.2145 KCS |
5.3914 KCS |
5.2619 KCS |
| 2023-02-07 |
5.2193 KCS |
96.1221 ZEC |
5.0996 KCS |
5.0996 KCS |
5.4107 KCS |
5.3655 KCS |
| 2023-02-06 |
5.0375 KCS |
68.8565 ZEC |
5.1324 KCS |
4.8999 KCS |
5.1762 KCS |
5.1582 KCS |
| 2023-02-05 |
5.1420 KCS |
69.2862 ZEC |
5.2908 KCS |
5.0288 KCS |
5.2908 KCS |
5.0812 KCS |
| 2023-02-04 |
5.3379 KCS |
12.9225 ZEC |
5.3850 KCS |
5.2990 KCS |
5.4018 KCS |
5.3712 KCS |
| 2023-02-03 |
5.3350 KCS |
26.6545 ZEC |
5.3050 KCS |
5.2737 KCS |
5.4464 KCS |
5.3353 KCS |
| 2023-02-02 |
5.5035 KCS |
41.5051 ZEC |
5.5743 KCS |
5.3562 KCS |
5.6077 KCS |
5.4001 KCS |
| 2023-02-01 |
5.4300 KCS |
82.3067 ZEC |
5.4407 KCS |
5.3200 KCS |
5.5743 KCS |
5.5409 KCS |
| 2023-01-31 |
5.5068 KCS |
25.1327 ZEC |
5.4130 KCS |
5.4073 KCS |
5.5429 KCS |
5.5405 KCS |
| 2023-01-30 |
5.4978 KCS |
96.9231 ZEC |
5.6511 KCS |
5.3739 KCS |
5.6511 KCS |
5.4215 KCS |