Identifier on Kucoin: ZEC-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-10 |
6.9719 KCS |
65.7671 ZEC |
6.9724 KCS |
6.8928 KCS |
7.0664 KCS |
6.8928 KCS |
| 2022-12-09 |
6.9066 KCS |
65.8457 ZEC |
6.8228 KCS |
6.8228 KCS |
6.9771 KCS |
6.9771 KCS |
| 2022-12-08 |
6.7943 KCS |
94.5570 ZEC |
6.7265 KCS |
6.7148 KCS |
6.8602 KCS |
6.8038 KCS |
| 2022-12-07 |
6.8590 KCS |
128.9017 ZEC |
7.0218 KCS |
6.6783 KCS |
7.0574 KCS |
6.7114 KCS |
| 2022-12-06 |
7.0120 KCS |
23.3204 ZEC |
7.1107 KCS |
6.9724 KCS |
7.1153 KCS |
6.9724 KCS |
| 2022-12-05 |
7.0880 KCS |
82.6268 ZEC |
7.0472 KCS |
6.9878 KCS |
7.1594 KCS |
7.0107 KCS |
| 2022-12-04 |
7.0268 KCS |
43.8140 ZEC |
7.0773 KCS |
6.9440 KCS |
7.1153 KCS |
7.0266 KCS |
| 2022-12-03 |
7.0659 KCS |
43.1348 ZEC |
7.0081 KCS |
6.9852 KCS |
7.1441 KCS |
7.0850 KCS |
| 2022-12-02 |
6.9304 KCS |
142.6596 ZEC |
6.8101 KCS |
6.7480 KCS |
7.1220 KCS |
7.0395 KCS |
| 2022-12-01 |
6.6453 KCS |
205.1472 ZEC |
6.4236 KCS |
6.3876 KCS |
6.8602 KCS |
6.8099 KCS |
| 2022-11-30 |
6.2385 KCS |
359.8454 ZEC |
6.1170 KCS |
6.1013 KCS |
6.5484 KCS |
6.4923 KCS |
| 2022-11-29 |
5.9996 KCS |
228.0621 ZEC |
5.8965 KCS |
5.8932 KCS |
6.0927 KCS |
6.0799 KCS |
| 2022-11-28 |
5.8567 KCS |
229.8555 ZEC |
5.9099 KCS |
5.7942 KCS |
5.9531 KCS |
5.8308 KCS |
| 2022-11-27 |
5.9691 KCS |
189.6284 ZEC |
5.9424 KCS |
5.9141 KCS |
6.0508 KCS |
5.9191 KCS |
| 2022-11-26 |
6.0089 KCS |
24.1651 ZEC |
5.9751 KCS |
5.9050 KCS |
6.0742 KCS |
5.9583 KCS |
| 2022-11-25 |
6.1430 KCS |
100.3226 ZEC |
6.3717 KCS |
5.9417 KCS |
6.3717 KCS |
5.9417 KCS |
| 2022-11-24 |
6.2380 KCS |
107.7642 ZEC |
6.2757 KCS |
6.1352 KCS |
6.3180 KCS |
6.3180 KCS |
| 2022-11-23 |
6.3862 KCS |
295.6346 ZEC |
6.0013 KCS |
6.0013 KCS |
6.5236 KCS |
6.3366 KCS |
| 2022-11-22 |
5.8742 KCS |
33.5556 ZEC |
5.7747 KCS |
5.7601 KCS |
5.9964 KCS |
5.9964 KCS |
| 2022-11-21 |
5.5807 KCS |
47.3980 ZEC |
5.4407 KCS |
5.4191 KCS |
5.7613 KCS |
5.7613 KCS |
| 2022-11-20 |
5.5682 KCS |
51.0033 ZEC |
5.4822 KCS |
5.4407 KCS |
5.7291 KCS |
5.4741 KCS |
| 2022-11-19 |
5.4506 KCS |
29.0645 ZEC |
5.3850 KCS |
5.3200 KCS |
5.4867 KCS |
5.4407 KCS |
| 2022-11-18 |
5.3679 KCS |
186.1436 ZEC |
5.4625 KCS |
5.3487 KCS |
5.4873 KCS |
5.4243 KCS |
| 2022-11-17 |
5.4126 KCS |
24.8743 ZEC |
5.2827 KCS |
5.2737 KCS |
5.5409 KCS |
5.4688 KCS |
| 2022-11-16 |
5.2958 KCS |
24.8238 ZEC |
5.3509 KCS |
5.2018 KCS |
5.3869 KCS |
5.2737 KCS |
| 2022-11-15 |
5.3369 KCS |
34.3512 ZEC |
5.3215 KCS |
5.2499 KCS |
5.3952 KCS |
5.2827 KCS |
| 2022-11-14 |
5.2115 KCS |
119.1879 ZEC |
5.4532 KCS |
5.0133 KCS |
5.4624 KCS |
5.3509 KCS |
| 2022-11-13 |
6.3469 KCS |
681.6004 ZEC |
5.6237 KCS |
5.5743 KCS |
7.2263 KCS |
6.7854 KCS |
| 2022-11-12 |
5.0710 KCS |
637.8837 ZEC |
5.1067 KCS |
4.9855 KCS |
5.6237 KCS |
5.5841 KCS |
| 2022-11-11 |
4.9531 KCS |
58.3109 ZEC |
4.6688 KCS |
4.6007 KCS |
5.1060 KCS |
5.0781 KCS |
| 2022-11-10 |
4.4980 KCS |
44.8670 ZEC |
4.5723 KCS |
4.4057 KCS |
4.7027 KCS |
4.7007 KCS |
| 2022-11-09 |
4.6616 KCS |
167.0355 ZEC |
4.5723 KCS |
4.4643 KCS |
4.8525 KCS |
4.6204 KCS |
| 2022-11-08 |
4.8728 KCS |
175.8742 ZEC |
5.1463 KCS |
4.2938 KCS |
5.1613 KCS |
4.2938 KCS |
| 2022-11-07 |
5.1376 KCS |
19.2698 ZEC |
5.0733 KCS |
5.0733 KCS |
5.1720 KCS |
5.1424 KCS |
| 2022-11-06 |
5.2591 KCS |
108.6108 ZEC |
5.2145 KCS |
5.1512 KCS |
5.3168 KCS |
5.1512 KCS |
| 2022-11-05 |
5.2788 KCS |
64.1451 ZEC |
5.2040 KCS |
5.1732 KCS |
5.3798 KCS |
5.2801 KCS |
| 2022-11-04 |
5.1356 KCS |
123.3103 ZEC |
5.0731 KCS |
5.0492 KCS |
5.2486 KCS |
5.1134 KCS |
| 2022-11-03 |
5.0795 KCS |
65.7493 ZEC |
5.0500 KCS |
5.0065 KCS |
5.1515 KCS |
5.0431 KCS |
| 2022-11-02 |
5.0155 KCS |
93.2118 ZEC |
4.9758 KCS |
4.9500 KCS |
5.1162 KCS |
5.0920 KCS |
| 2022-11-01 |
5.0520 KCS |
50.5200 ZEC |
5.1804 KCS |
4.9420 KCS |
5.2145 KCS |
5.0099 KCS |
| 2022-10-31 |
5.2547 KCS |
11.4185 ZEC |
5.3731 KCS |
5.1735 KCS |
5.3739 KCS |
5.1996 KCS |
| 2022-10-30 |
5.4296 KCS |
29.3175 ZEC |
5.3405 KCS |
5.3168 KCS |
5.4741 KCS |
5.3626 KCS |
| 2022-10-29 |
5.4601 KCS |
70.5483 ZEC |
5.5578 KCS |
5.2321 KCS |
5.6416 KCS |
5.3168 KCS |
| 2022-10-28 |
5.4680 KCS |
35.6371 ZEC |
5.3969 KCS |
5.3952 KCS |
5.5908 KCS |
5.5870 KCS |
| 2022-10-27 |
5.5544 KCS |
28.8593 ZEC |
5.5578 KCS |
5.4103 KCS |
5.6523 KCS |
5.4103 KCS |
| 2022-10-26 |
5.5517 KCS |
31.6712 ZEC |
5.4840 KCS |
5.4540 KCS |
5.6058 KCS |
5.6058 KCS |
| 2022-10-25 |
5.4814 KCS |
12.0157 ZEC |
5.4849 KCS |
5.4191 KCS |
5.5264 KCS |
5.4191 KCS |
| 2022-10-24 |
5.4267 KCS |
9.8797 ZEC |
5.4892 KCS |
5.3798 KCS |
5.5494 KCS |
5.4443 KCS |
| 2022-10-23 |
5.4430 KCS |
10.4671 ZEC |
5.4233 KCS |
5.3929 KCS |
5.5133 KCS |
5.5133 KCS |
| 2022-10-22 |
5.5214 KCS |
29.8128 ZEC |
5.4873 KCS |
5.4245 KCS |
5.5389 KCS |
5.5070 KCS |