Identifier on Kucoin: ZEC-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-21 |
5.3932 KCS |
18.1401 ZEC |
5.4243 KCS |
5.3094 KCS |
5.5096 KCS |
5.4837 KCS |
| 2022-10-20 |
5.3398 KCS |
31.0928 ZEC |
5.3026 KCS |
5.2827 KCS |
5.4741 KCS |
5.4407 KCS |
| 2022-10-19 |
5.4377 KCS |
36.1659 ZEC |
5.3929 KCS |
5.3625 KCS |
5.4925 KCS |
5.3821 KCS |
| 2022-10-18 |
5.3404 KCS |
33.1388 ZEC |
5.3492 KCS |
5.2487 KCS |
5.4407 KCS |
5.3931 KCS |
| 2022-10-17 |
5.3345 KCS |
3.7760 ZEC |
5.3065 KCS |
5.2463 KCS |
5.3739 KCS |
5.3400 KCS |
| 2022-10-16 |
5.2623 KCS |
69.9645 ZEC |
5.2069 KCS |
5.1882 KCS |
5.4073 KCS |
5.2737 KCS |
| 2022-10-15 |
5.1145 KCS |
17.6417 ZEC |
5.1167 KCS |
5.0399 KCS |
5.1735 KCS |
5.1405 KCS |
| 2022-10-14 |
5.3315 KCS |
23.0740 ZEC |
5.4191 KCS |
5.1735 KCS |
5.4940 KCS |
5.1735 KCS |
| 2022-10-13 |
5.5407 KCS |
122.1707 ZEC |
5.7260 KCS |
5.3594 KCS |
5.7260 KCS |
5.4407 KCS |
| 2022-10-12 |
5.8381 KCS |
18.0493 ZEC |
5.9306 KCS |
5.7912 KCS |
5.9417 KCS |
5.7912 KCS |
| 2022-10-11 |
5.9671 KCS |
302.2759 ZEC |
6.0028 KCS |
5.9417 KCS |
6.0028 KCS |
5.9941 KCS |
| 2022-10-10 |
6.0771 KCS |
26.8167 ZEC |
6.1011 KCS |
6.0329 KCS |
6.1330 KCS |
6.0935 KCS |
| 2022-10-09 |
6.0758 KCS |
36.7613 ZEC |
6.0574 KCS |
5.9982 KCS |
6.1520 KCS |
6.0670 KCS |
| 2022-10-08 |
6.0696 KCS |
64.9772 ZEC |
6.0419 KCS |
6.0186 KCS |
6.1352 KCS |
6.0574 KCS |
| 2022-10-07 |
6.1060 KCS |
32.6079 ZEC |
6.0918 KCS |
5.9988 KCS |
6.1523 KCS |
5.9988 KCS |
| 2022-10-06 |
6.1433 KCS |
64.6926 ZEC |
6.1809 KCS |
6.1000 KCS |
6.2372 KCS |
6.1000 KCS |
| 2022-10-05 |
6.2336 KCS |
161.5518 ZEC |
6.1942 KCS |
6.1474 KCS |
6.3605 KCS |
6.2253 KCS |
| 2022-10-04 |
6.1650 KCS |
43.2038 ZEC |
6.1203 KCS |
6.0777 KCS |
6.2042 KCS |
6.1521 KCS |
| 2022-10-03 |
6.0201 KCS |
27.1201 ZEC |
5.9327 KCS |
5.9051 KCS |
6.0975 KCS |
6.0420 KCS |
| 2022-10-02 |
6.0038 KCS |
34.3421 ZEC |
6.0675 KCS |
5.9202 KCS |
6.0985 KCS |
5.9777 KCS |
| 2022-10-01 |
6.1934 KCS |
73.8131 ZEC |
6.0751 KCS |
6.0751 KCS |
6.2423 KCS |
6.1041 KCS |
| 2022-09-30 |
6.1031 KCS |
15.5688 ZEC |
6.1296 KCS |
6.0493 KCS |
6.1421 KCS |
6.1421 KCS |
| 2022-09-29 |
6.0501 KCS |
92.3244 ZEC |
6.0329 KCS |
5.9751 KCS |
6.1011 KCS |
6.1011 KCS |
| 2022-09-28 |
6.0970 KCS |
119.6248 ZEC |
6.3091 KCS |
5.9700 KCS |
6.3091 KCS |
5.9988 KCS |
| 2022-09-27 |
6.4910 KCS |
228.0559 ZEC |
6.4598 KCS |
6.2604 KCS |
6.6258 KCS |
6.3146 KCS |
| 2022-09-26 |
6.3884 KCS |
290.4855 ZEC |
6.2757 KCS |
6.2241 KCS |
6.5604 KCS |
6.4412 KCS |
| 2022-09-25 |
6.2265 KCS |
26.2221 ZEC |
6.2716 KCS |
6.1848 KCS |
6.2716 KCS |
6.2716 KCS |
| 2022-09-24 |
6.3233 KCS |
66.9283 ZEC |
6.2425 KCS |
6.2241 KCS |
6.4476 KCS |
6.2800 KCS |
| 2022-09-23 |
6.3537 KCS |
117.4343 ZEC |
6.3476 KCS |
6.2480 KCS |
6.4664 KCS |
6.3117 KCS |
| 2022-09-22 |
6.2521 KCS |
98.2744 ZEC |
6.0893 KCS |
6.0893 KCS |
6.3425 KCS |
6.3425 KCS |
| 2022-09-21 |
6.0971 KCS |
106.4327 ZEC |
6.0254 KCS |
5.9327 KCS |
6.2698 KCS |
6.0753 KCS |
| 2022-09-20 |
6.0989 KCS |
145.0967 ZEC |
6.0431 KCS |
6.0184 KCS |
6.1362 KCS |
6.0184 KCS |
| 2022-09-19 |
6.0111 KCS |
172.1530 ZEC |
5.9147 KCS |
5.8965 KCS |
6.0986 KCS |
6.0256 KCS |
| 2022-09-18 |
6.1920 KCS |
262.3100 ZEC |
6.3717 KCS |
5.8004 KCS |
6.3717 KCS |
5.9202 KCS |
| 2022-09-17 |
6.2936 KCS |
30.6848 ZEC |
6.2167 KCS |
6.1808 KCS |
6.3476 KCS |
6.3476 KCS |