Identifier on Kucoin: ZEC-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
7.6788 KCS |
287.1716 ZEC |
7.7085 KCS |
7.4753 KCS |
7.8515 KCS |
7.6737 KCS |
| 2022-04-18 |
7.3513 KCS |
254.8752 ZEC |
6.8956 KCS |
6.7587 KCS |
7.7691 KCS |
7.7212 KCS |
| 2022-04-17 |
7.1015 KCS |
41.7627 ZEC |
7.0773 KCS |
7.0431 KCS |
7.1500 KCS |
7.0925 KCS |
| 2022-04-16 |
7.2177 KCS |
65.0135 ZEC |
7.3428 KCS |
7.0750 KCS |
7.3671 KCS |
7.0900 KCS |
| 2022-04-15 |
7.4505 KCS |
201.8697 ZEC |
7.3788 KCS |
7.2740 KCS |
7.5250 KCS |
7.3000 KCS |
| 2022-04-14 |
7.5826 KCS |
173.9797 ZEC |
7.7237 KCS |
7.3316 KCS |
7.8132 KCS |
7.4048 KCS |
| 2022-04-13 |
7.6116 KCS |
88.1333 ZEC |
7.6524 KCS |
7.5148 KCS |
7.6924 KCS |
7.6518 KCS |
| 2022-04-12 |
7.6173 KCS |
212.7010 ZEC |
7.4922 KCS |
7.3897 KCS |
7.7631 KCS |
7.6524 KCS |
| 2022-04-11 |
7.9356 KCS |
229.6039 ZEC |
8.0001 KCS |
7.6180 KCS |
8.1076 KCS |
7.7062 KCS |
| 2022-04-10 |
8.2210 KCS |
252.5360 ZEC |
8.3663 KCS |
8.0500 KCS |
8.4129 KCS |
8.0626 KCS |
| 2022-04-09 |
8.5054 KCS |
665.9382 ZEC |
8.5645 KCS |
8.2356 KCS |
8.7657 KCS |
8.2688 KCS |
| 2022-04-08 |
8.7099 KCS |
810.5511 ZEC |
8.5750 KCS |
8.4160 KCS |
9.0628 KCS |
8.9600 KCS |
| 2022-04-07 |
8.3368 KCS |
568.9206 ZEC |
8.2024 KCS |
8.0996 KCS |
8.6422 KCS |
8.5292 KCS |
| 2022-04-06 |
8.1780 KCS |
887.5226 ZEC |
7.8305 KCS |
7.6750 KCS |
8.4000 KCS |
8.1852 KCS |
| 2022-04-05 |
8.1562 KCS |
214.6910 ZEC |
8.1340 KCS |
7.8530 KCS |
8.3500 KCS |
7.8530 KCS |
| 2022-04-04 |
8.0868 KCS |
101.0223 ZEC |
8.4000 KCS |
7.8001 KCS |
8.4000 KCS |
8.1074 KCS |
| 2022-04-03 |
8.4854 KCS |
36.1304 ZEC |
8.5854 KCS |
8.3884 KCS |
8.6400 KCS |
8.4092 KCS |
| 2022-04-02 |
8.7598 KCS |
58.2922 ZEC |
8.9252 KCS |
8.5100 KCS |
9.0502 KCS |
8.6660 KCS |
| 2022-04-01 |
8.7969 KCS |
463.3560 ZEC |
8.7326 KCS |
8.5221 KCS |
9.2004 KCS |
9.2004 KCS |
| 2022-03-31 |
8.9342 KCS |
343.3670 ZEC |
8.9974 KCS |
8.6310 KCS |
9.2754 KCS |
8.6660 KCS |
| 2022-03-30 |
9.0649 KCS |
241.6879 ZEC |
8.9586 KCS |
8.7786 KCS |
9.3320 KCS |
8.9725 KCS |
| 2022-03-29 |
9.5644 KCS |
235.2973 ZEC |
9.8130 KCS |
8.8827 KCS |
10.0187 KCS |
9.0503 KCS |
| 2022-03-28 |
10.4472 KCS |
46.0494 ZEC |
10.9834 KCS |
10.0187 KCS |
10.9927 KCS |
10.0187 KCS |
| 2022-03-27 |
10.7283 KCS |
45.6645 ZEC |
10.9119 KCS |
10.4954 KCS |
11.0636 KCS |
10.4954 KCS |
| 2022-03-26 |
11.1046 KCS |
400.4494 ZEC |
10.4756 KCS |
10.4692 KCS |
11.4175 KCS |
10.9890 KCS |
| 2022-03-25 |
10.2838 KCS |
103.2223 ZEC |
10.2752 KCS |
9.9811 KCS |
10.6599 KCS |
10.6065 KCS |
| 2022-03-24 |
9.8805 KCS |
89.8528 ZEC |
9.7852 KCS |
9.5742 KCS |
10.4218 KCS |
10.3000 KCS |
| 2022-03-23 |
9.7861 KCS |
40.8798 ZEC |
9.4987 KCS |
9.4323 KCS |
10.2313 KCS |
9.8129 KCS |
| 2022-03-22 |
9.7452 KCS |
46.9753 ZEC |
10.0515 KCS |
9.4678 KCS |
10.1284 KCS |
9.6317 KCS |
| 2022-03-21 |
9.6853 KCS |
128.0550 ZEC |
9.5428 KCS |
9.1848 KCS |
10.1439 KCS |
9.9478 KCS |
| 2022-03-20 |
9.5672 KCS |
51.4923 ZEC |
9.6302 KCS |
9.3471 KCS |
9.7740 KCS |
9.4678 KCS |
| 2022-03-19 |
9.4388 KCS |
215.5629 ZEC |
9.4407 KCS |
9.1264 KCS |
9.8286 KCS |
9.6888 KCS |
| 2022-03-18 |
8.7043 KCS |
245.8269 ZEC |
8.3911 KCS |
8.1594 KCS |
9.3775 KCS |
9.2476 KCS |
| 2022-03-17 |
8.7632 KCS |
449.8502 ZEC |
8.4256 KCS |
8.1466 KCS |
8.9988 KCS |
8.1625 KCS |
| 2022-03-16 |
7.8936 KCS |
511.5692 ZEC |
7.5554 KCS |
7.5174 KCS |
8.3191 KCS |
8.2581 KCS |
| 2022-03-15 |
7.8761 KCS |
59.8068 ZEC |
8.2642 KCS |
7.5901 KCS |
8.2856 KCS |
7.6272 KCS |
| 2022-03-14 |
8.4843 KCS |
111.5805 ZEC |
8.7377 KCS |
8.0732 KCS |
8.8406 KCS |
8.1844 KCS |
| 2022-03-13 |
8.3473 KCS |
95.0476 ZEC |
8.3969 KCS |
8.0457 KCS |
8.8072 KCS |
8.8072 KCS |
| 2022-03-12 |
8.5363 KCS |
423.4481 ZEC |
8.5000 KCS |
7.9466 KCS |
8.7500 KCS |
8.5712 KCS |
| 2022-03-11 |
8.4249 KCS |
931.2443 ZEC |
8.6845 KCS |
8.1466 KCS |
8.7357 KCS |
8.6845 KCS |
| 2022-03-10 |
7.6399 KCS |
1,498.5189 ZEC |
7.5744 KCS |
7.2882 KCS |
7.9750 KCS |
7.9148 KCS |
| 2022-03-09 |
7.4811 KCS |
254.8652 ZEC |
7.6724 KCS |
7.2059 KCS |
7.7667 KCS |
7.4459 KCS |
| 2022-03-08 |
6.7189 KCS |
322.9821 ZEC |
6.1724 KCS |
6.1543 KCS |
7.2220 KCS |
7.1066 KCS |
| 2022-03-07 |
6.0079 KCS |
130.7040 ZEC |
5.9446 KCS |
5.7425 KCS |
6.2322 KCS |
6.1682 KCS |
| 2022-03-06 |
6.1397 KCS |
103.3230 ZEC |
6.2717 KCS |
5.9259 KCS |
6.4118 KCS |
6.0361 KCS |
| 2022-03-05 |
6.2465 KCS |
92.1667 ZEC |
6.4046 KCS |
6.1158 KCS |
6.4046 KCS |
6.3378 KCS |
| 2022-03-04 |
6.5071 KCS |
228.6590 ZEC |
6.6220 KCS |
6.3287 KCS |
6.8174 KCS |
6.4892 KCS |
| 2022-03-03 |
6.3567 KCS |
164.0712 ZEC |
6.1826 KCS |
6.0867 KCS |
6.7500 KCS |
6.4525 KCS |
| 2022-03-02 |
5.9448 KCS |
124.0594 ZEC |
5.7209 KCS |
5.5776 KCS |
6.0722 KCS |
6.0460 KCS |
| 2022-03-01 |
5.6652 KCS |
81.7434 ZEC |
5.7382 KCS |
5.5698 KCS |
5.7947 KCS |
5.7075 KCS |