Identifier on Kucoin: ZEC-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-28 |
6.0872 KCS |
241.8621 ZEC |
6.0434 KCS |
5.9577 KCS |
6.2492 KCS |
6.2089 KCS |
| 2022-07-27 |
5.9665 KCS |
226.7915 ZEC |
5.7942 KCS |
5.7260 KCS |
6.1421 KCS |
5.9755 KCS |
| 2022-07-26 |
5.7240 KCS |
112.2230 ZEC |
5.7594 KCS |
5.6230 KCS |
5.8096 KCS |
5.7260 KCS |
| 2022-07-25 |
5.8845 KCS |
143.1493 ZEC |
5.9988 KCS |
5.7982 KCS |
6.0254 KCS |
5.8858 KCS |
| 2022-07-24 |
6.0105 KCS |
75.5127 ZEC |
6.0329 KCS |
5.9418 KCS |
6.0927 KCS |
5.9999 KCS |
| 2022-07-23 |
5.9717 KCS |
279.9507 ZEC |
5.8895 KCS |
5.8589 KCS |
6.1421 KCS |
6.0254 KCS |
| 2022-07-22 |
6.0644 KCS |
125.6004 ZEC |
6.0753 KCS |
5.9083 KCS |
6.2322 KCS |
5.9083 KCS |
| 2022-07-21 |
6.0804 KCS |
292.7752 ZEC |
6.0419 KCS |
5.9822 KCS |
6.2800 KCS |
6.0610 KCS |
| 2022-07-20 |
6.2623 KCS |
324.9900 ZEC |
6.3043 KCS |
5.9822 KCS |
6.4759 KCS |
5.9824 KCS |
| 2022-07-19 |
6.4529 KCS |
309.9033 ZEC |
6.6467 KCS |
6.3021 KCS |
6.7040 KCS |
6.3478 KCS |
| 2022-07-18 |
6.6401 KCS |
169.6067 ZEC |
6.5652 KCS |
6.5362 KCS |
6.7433 KCS |
6.5799 KCS |
| 2022-07-17 |
6.5625 KCS |
197.4239 ZEC |
6.8101 KCS |
6.4347 KCS |
6.8172 KCS |
6.6126 KCS |
| 2022-07-16 |
6.5968 KCS |
227.0057 ZEC |
6.3759 KCS |
6.3021 KCS |
6.8101 KCS |
6.7391 KCS |
| 2022-07-15 |
6.3849 KCS |
78.2107 ZEC |
6.3398 KCS |
6.3021 KCS |
6.4552 KCS |
6.4552 KCS |
| 2022-07-14 |
6.2008 KCS |
205.2538 ZEC |
6.1600 KCS |
6.0085 KCS |
6.4990 KCS |
6.4348 KCS |
| 2022-07-13 |
5.9186 KCS |
116.1664 ZEC |
6.0184 KCS |
5.8137 KCS |
6.0434 KCS |
5.9928 KCS |
| 2022-07-12 |
6.1922 KCS |
170.3559 ZEC |
6.2716 KCS |
6.1041 KCS |
6.2818 KCS |
6.1200 KCS |
| 2022-07-11 |
6.3980 KCS |
119.7471 ZEC |
6.4114 KCS |
6.3021 KCS |
6.4761 KCS |
6.4131 KCS |
| 2022-07-10 |
6.3602 KCS |
90.4987 ZEC |
6.3478 KCS |
6.3091 KCS |
6.4400 KCS |
6.4114 KCS |
| 2022-07-09 |
6.4627 KCS |
299.7952 ZEC |
6.5428 KCS |
6.2755 KCS |
6.7599 KCS |
6.3912 KCS |
| 2022-07-08 |
6.4763 KCS |
192.0392 ZEC |
6.6956 KCS |
6.3676 KCS |
6.7433 KCS |
6.4761 KCS |
| 2022-07-07 |
6.5591 KCS |
262.3536 ZEC |
6.5200 KCS |
6.4081 KCS |
6.7600 KCS |
6.6809 KCS |
| 2022-07-06 |
6.4849 KCS |
147.2365 ZEC |
6.5095 KCS |
6.4000 KCS |
6.5785 KCS |
6.5491 KCS |
| 2022-07-05 |
6.6011 KCS |
249.4563 ZEC |
6.4761 KCS |
6.4761 KCS |
6.7902 KCS |
6.6177 KCS |
| 2022-07-04 |
6.5975 KCS |
282.7292 ZEC |
6.5763 KCS |
6.4989 KCS |
6.8172 KCS |
6.5866 KCS |
| 2022-07-03 |
6.4134 KCS |
356.4774 ZEC |
6.2608 KCS |
6.2279 KCS |
6.5924 KCS |
6.5763 KCS |
| 2022-07-02 |
5.8454 KCS |
560.3208 ZEC |
6.0419 KCS |
5.5300 KCS |
6.2510 KCS |
6.2510 KCS |
| 2022-07-01 |
5.6030 KCS |
400.2886 ZEC |
5.5000 KCS |
5.3739 KCS |
5.9941 KCS |
5.9941 KCS |
| 2022-06-30 |
5.5404 KCS |
384.8696 ZEC |
5.7747 KCS |
5.3620 KCS |
5.8000 KCS |
5.4753 KCS |
| 2022-06-29 |
5.8738 KCS |
260.2350 ZEC |
5.7942 KCS |
5.7079 KCS |
6.0670 KCS |
5.8420 KCS |
| 2022-06-28 |
5.8202 KCS |
206.2417 ZEC |
5.9083 KCS |
5.7014 KCS |
5.9296 KCS |
5.7544 KCS |
| 2022-06-27 |
5.9998 KCS |
131.3228 ZEC |
5.9327 KCS |
5.8589 KCS |
6.1469 KCS |
5.8589 KCS |
| 2022-06-26 |
6.1771 KCS |
305.7009 ZEC |
6.2684 KCS |
5.9600 KCS |
6.3494 KCS |
5.9600 KCS |
| 2022-06-25 |
6.2641 KCS |
226.1710 ZEC |
6.3200 KCS |
6.0653 KCS |
6.4600 KCS |
6.2423 KCS |
| 2022-06-24 |
6.1821 KCS |
182.0267 ZEC |
6.1755 KCS |
6.0610 KCS |
6.2936 KCS |
6.1924 KCS |
| 2022-06-23 |
6.1531 KCS |
315.2478 ZEC |
6.0449 KCS |
5.9928 KCS |
6.2486 KCS |
6.1200 KCS |
| 2022-06-22 |
6.0512 KCS |
368.0221 ZEC |
6.0254 KCS |
5.9200 KCS |
6.2034 KCS |
6.0610 KCS |
| 2022-06-21 |
6.2806 KCS |
300.0684 ZEC |
6.2800 KCS |
6.1874 KCS |
6.3899 KCS |
6.1874 KCS |
| 2022-06-20 |
6.4084 KCS |
365.1746 ZEC |
6.3612 KCS |
6.3053 KCS |
6.5519 KCS |
6.3200 KCS |
| 2022-06-19 |
6.3042 KCS |
554.0780 ZEC |
6.1755 KCS |
6.0927 KCS |
6.5614 KCS |
6.3494 KCS |
| 2022-06-18 |
5.6565 KCS |
340.7871 ZEC |
5.6713 KCS |
5.4400 KCS |
5.8964 KCS |
5.8887 KCS |
| 2022-06-17 |
5.5518 KCS |
326.7292 ZEC |
5.2918 KCS |
5.2827 KCS |
5.7196 KCS |
5.6197 KCS |
| 2022-06-16 |
5.6079 KCS |
343.6607 ZEC |
5.8081 KCS |
5.3952 KCS |
5.8600 KCS |
5.3952 KCS |
| 2022-06-15 |
5.5482 KCS |
618.7148 ZEC |
5.3561 KCS |
5.2827 KCS |
5.9200 KCS |
5.7544 KCS |
| 2022-06-14 |
5.4205 KCS |
756.3651 ZEC |
5.6016 KCS |
5.2154 KCS |
5.6772 KCS |
5.3260 KCS |
| 2022-06-13 |
5.6193 KCS |
1,034.1451 ZEC |
5.6411 KCS |
5.2725 KCS |
5.9734 KCS |
5.6919 KCS |
| 2022-06-12 |
5.4299 KCS |
688.2584 ZEC |
5.3071 KCS |
5.1162 KCS |
5.7601 KCS |
5.6077 KCS |
| 2022-06-11 |
5.4340 KCS |
320.3740 ZEC |
5.5555 KCS |
5.2288 KCS |
5.6668 KCS |
5.3406 KCS |
| 2022-06-10 |
5.6245 KCS |
216.2368 ZEC |
5.6919 KCS |
5.4916 KCS |
5.7942 KCS |
5.5575 KCS |
| 2022-06-09 |
5.7584 KCS |
138.6915 ZEC |
5.8081 KCS |
5.6786 KCS |
5.8137 KCS |
5.7601 KCS |