Identifier on Kucoin: ZEC-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-29 |
5.7628 KCS |
145.5208 ZEC |
5.5916 KCS |
5.5896 KCS |
5.8470 KCS |
5.6438 KCS |
| 2023-01-28 |
5.7627 KCS |
132.3159 ZEC |
5.9417 KCS |
5.6402 KCS |
5.9583 KCS |
5.6578 KCS |
| 2023-01-27 |
5.9047 KCS |
50.4157 ZEC |
5.9988 KCS |
5.8550 KCS |
6.0028 KCS |
5.9487 KCS |
| 2023-01-26 |
5.8665 KCS |
35.3494 ZEC |
5.8351 KCS |
5.7878 KCS |
5.9487 KCS |
5.9325 KCS |
| 2023-01-25 |
5.7528 KCS |
33.0750 ZEC |
5.7406 KCS |
5.6578 KCS |
5.8248 KCS |
5.8248 KCS |
| 2023-01-24 |
5.9095 KCS |
82.9088 ZEC |
5.8415 KCS |
5.7745 KCS |
6.0184 KCS |
5.8166 KCS |
| 2023-01-23 |
6.0247 KCS |
110.1197 ZEC |
5.9988 KCS |
5.8283 KCS |
6.1087 KCS |
5.8624 KCS |
| 2023-01-22 |
6.0098 KCS |
177.8776 ZEC |
6.0329 KCS |
5.8624 KCS |
6.1269 KCS |
5.8965 KCS |
| 2023-01-21 |
6.0401 KCS |
319.4823 ZEC |
5.9749 KCS |
5.9371 KCS |
6.1309 KCS |
6.0374 KCS |
| 2023-01-20 |
6.0094 KCS |
220.3953 ZEC |
5.8050 KCS |
5.7144 KCS |
6.1531 KCS |
6.0111 KCS |
| 2023-01-19 |
5.7337 KCS |
55.5600 ZEC |
5.6077 KCS |
5.5896 KCS |
5.8414 KCS |
5.7260 KCS |
| 2023-01-18 |
5.6023 KCS |
57.9565 ZEC |
5.7079 KCS |
5.3752 KCS |
5.7785 KCS |
5.5409 KCS |
| 2023-01-17 |
5.5882 KCS |
65.0673 ZEC |
5.4424 KCS |
5.4243 KCS |
5.7942 KCS |
5.7942 KCS |
| 2023-01-16 |
5.5327 KCS |
71.8720 ZEC |
5.6578 KCS |
5.3925 KCS |
5.7299 KCS |
5.4866 KCS |
| 2023-01-15 |
5.7860 KCS |
31.0248 ZEC |
5.8965 KCS |
5.6468 KCS |
5.9717 KCS |
5.6468 KCS |
| 2023-01-14 |
5.9500 KCS |
208.9020 ZEC |
5.9751 KCS |
5.7079 KCS |
6.1558 KCS |
5.8749 KCS |
| 2023-01-13 |
6.0546 KCS |
68.5044 ZEC |
6.1421 KCS |
5.9138 KCS |
6.1714 KCS |
5.9405 KCS |
| 2023-01-12 |
6.1310 KCS |
159.9767 ZEC |
6.1496 KCS |
6.0095 KCS |
6.2423 KCS |
6.2322 KCS |
| 2023-01-11 |
6.2177 KCS |
101.7389 ZEC |
6.3398 KCS |
6.0670 KCS |
6.3624 KCS |
6.0995 KCS |
| 2023-01-10 |
6.2112 KCS |
83.1077 ZEC |
6.2944 KCS |
6.1352 KCS |
6.2992 KCS |
6.2615 KCS |
| 2023-01-09 |
6.3518 KCS |
211.0751 ZEC |
6.2944 KCS |
6.2015 KCS |
6.4421 KCS |
6.2015 KCS |
| 2023-01-08 |
6.1849 KCS |
69.1307 ZEC |
6.1693 KCS |
6.1194 KCS |
6.2375 KCS |
6.2375 KCS |
| 2023-01-07 |
6.2803 KCS |
173.5350 ZEC |
6.1989 KCS |
6.1122 KCS |
6.4198 KCS |
6.2281 KCS |
| 2023-01-06 |
6.0840 KCS |
158.8704 ZEC |
5.9776 KCS |
5.8693 KCS |
6.2089 KCS |
6.1755 KCS |
| 2023-01-05 |
6.0426 KCS |
95.1749 ZEC |
6.0670 KCS |
5.9988 KCS |
6.0985 KCS |
6.0413 KCS |
| 2023-01-04 |
6.0974 KCS |
158.6568 ZEC |
6.0329 KCS |
6.0085 KCS |
6.1898 KCS |
6.0508 KCS |
| 2023-01-03 |
6.0248 KCS |
73.5970 ZEC |
6.0111 KCS |
5.9647 KCS |
6.0879 KCS |
6.0028 KCS |
| 2023-01-02 |
5.9892 KCS |
45.5899 ZEC |
5.6746 KCS |
5.6400 KCS |
6.1041 KCS |
6.0329 KCS |
| 2023-01-01 |
5.6994 KCS |
4.3824 ZEC |
5.7413 KCS |
5.6468 KCS |
5.7803 KCS |
5.7030 KCS |
| 2022-12-31 |
5.8398 KCS |
5.4021 ZEC |
5.7747 KCS |
5.7747 KCS |
5.9083 KCS |
5.8083 KCS |
| 2022-12-30 |
5.8254 KCS |
30.3199 ZEC |
5.8415 KCS |
5.7260 KCS |
5.8745 KCS |
5.7734 KCS |
| 2022-12-29 |
5.8586 KCS |
28.7909 ZEC |
5.8034 KCS |
5.7942 KCS |
5.9083 KCS |
5.8081 KCS |
| 2022-12-28 |
5.8170 KCS |
37.1096 ZEC |
5.9988 KCS |
5.7601 KCS |
6.0328 KCS |
5.8198 KCS |
| 2022-12-27 |
6.0378 KCS |
54.1327 ZEC |
6.1421 KCS |
5.8754 KCS |
6.1692 KCS |
5.9751 KCS |
| 2022-12-26 |
6.1499 KCS |
17.7720 ZEC |
6.1692 KCS |
6.1011 KCS |
6.1980 KCS |
6.1349 KCS |
| 2022-12-25 |
6.1908 KCS |
48.6521 ZEC |
6.2089 KCS |
6.1309 KCS |
6.2618 KCS |
6.1693 KCS |
| 2022-12-24 |
6.1700 KCS |
68.3087 ZEC |
6.2034 KCS |
6.1046 KCS |
6.2263 KCS |
6.1870 KCS |
| 2022-12-23 |
6.2491 KCS |
119.0537 ZEC |
6.1898 KCS |
6.1682 KCS |
6.3366 KCS |
6.1714 KCS |
| 2022-12-22 |
6.3265 KCS |
120.0941 ZEC |
6.5750 KCS |
6.1693 KCS |
6.5813 KCS |
6.2244 KCS |
| 2022-12-21 |
6.6527 KCS |
73.0207 ZEC |
6.5813 KCS |
6.5236 KCS |
6.7600 KCS |
6.6703 KCS |
| 2022-12-20 |
6.6142 KCS |
55.0312 ZEC |
6.6467 KCS |
6.5429 KCS |
6.6765 KCS |
6.5984 KCS |
| 2022-12-19 |
6.8059 KCS |
245.8620 ZEC |
6.7149 KCS |
6.5910 KCS |
7.0015 KCS |
6.7106 KCS |
| 2022-12-18 |
6.7013 KCS |
66.2837 ZEC |
6.6126 KCS |
6.5813 KCS |
6.7663 KCS |
6.7593 KCS |
| 2022-12-17 |
6.4039 KCS |
157.2321 ZEC |
6.3588 KCS |
6.2121 KCS |
6.5478 KCS |
6.5478 KCS |
| 2022-12-16 |
6.6007 KCS |
293.0594 ZEC |
6.8172 KCS |
6.2322 KCS |
6.8228 KCS |
6.3425 KCS |
| 2022-12-15 |
6.9995 KCS |
209.3384 ZEC |
6.9195 KCS |
6.8237 KCS |
7.1241 KCS |
6.8237 KCS |
| 2022-12-14 |
6.9834 KCS |
66.4105 ZEC |
6.9437 KCS |
6.9195 KCS |
7.0574 KCS |
7.0263 KCS |
| 2022-12-13 |
7.0340 KCS |
142.7721 ZEC |
6.9613 KCS |
6.8928 KCS |
7.1594 KCS |
6.9103 KCS |
| 2022-12-12 |
6.9049 KCS |
145.6843 ZEC |
6.8513 KCS |
6.7106 KCS |
7.0860 KCS |
6.9877 KCS |
| 2022-12-11 |
6.8918 KCS |
34.5652 ZEC |
6.9181 KCS |
6.8172 KCS |
6.9671 KCS |
6.9099 KCS |