Identifier on Kucoin: ZEC-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-23 |
6.4380 KCS |
237.5670 ZEC |
6.3091 KCS |
6.2279 KCS |
6.6125 KCS |
6.2364 KCS |
| 2022-05-22 |
6.4774 KCS |
153.8814 ZEC |
6.5969 KCS |
6.3042 KCS |
6.7000 KCS |
6.3047 KCS |
| 2022-05-21 |
6.6326 KCS |
245.7394 ZEC |
6.9437 KCS |
6.5095 KCS |
6.9771 KCS |
6.5095 KCS |
| 2022-05-20 |
6.8619 KCS |
242.8389 ZEC |
6.8260 KCS |
6.6764 KCS |
7.1257 KCS |
6.9964 KCS |
| 2022-05-19 |
6.9311 KCS |
368.5749 ZEC |
6.9437 KCS |
6.6364 KCS |
7.3214 KCS |
6.9569 KCS |
| 2022-05-18 |
7.3935 KCS |
544.9156 ZEC |
7.6813 KCS |
6.8977 KCS |
7.7324 KCS |
7.1645 KCS |
| 2022-05-17 |
7.4046 KCS |
542.5032 ZEC |
7.4429 KCS |
6.9432 KCS |
7.8562 KCS |
7.7164 KCS |
| 2022-05-16 |
7.6335 KCS |
585.5284 ZEC |
7.7164 KCS |
7.4127 KCS |
7.8562 KCS |
7.6813 KCS |
| 2022-05-15 |
7.8424 KCS |
650.3728 ZEC |
8.1470 KCS |
7.5265 KCS |
8.2040 KCS |
7.8764 KCS |
| 2022-05-14 |
7.6914 KCS |
1,249.6024 ZEC |
7.5416 KCS |
7.1325 KCS |
8.1135 KCS |
8.0364 KCS |
| 2022-05-13 |
7.7971 KCS |
1,426.7243 ZEC |
7.9164 KCS |
7.3788 KCS |
8.4308 KCS |
7.5340 KCS |
| 2022-05-12 |
7.3383 KCS |
1,939.8338 ZEC |
7.3564 KCS |
6.8000 KCS |
8.0320 KCS |
8.0320 KCS |
| 2022-05-11 |
6.7284 KCS |
1,615.9877 ZEC |
6.6521 KCS |
6.2322 KCS |
7.2353 KCS |
6.8560 KCS |
| 2022-05-10 |
6.8551 KCS |
729.5903 ZEC |
6.8260 KCS |
6.4743 KCS |
7.1685 KCS |
6.7139 KCS |
| 2022-05-09 |
7.0372 KCS |
837.1561 ZEC |
7.2052 KCS |
6.7964 KCS |
7.3120 KCS |
7.0636 KCS |
| 2022-05-08 |
7.0007 KCS |
232.2537 ZEC |
6.7767 KCS |
6.6507 KCS |
7.2396 KCS |
7.2129 KCS |
| 2022-05-07 |
7.0075 KCS |
178.7691 ZEC |
7.3084 KCS |
6.8268 KCS |
7.3304 KCS |
6.9103 KCS |
| 2022-05-06 |
7.2345 KCS |
383.1834 ZEC |
7.2847 KCS |
7.0147 KCS |
7.4148 KCS |
7.3051 KCS |
| 2022-05-05 |
7.3493 KCS |
588.1609 ZEC |
7.3164 KCS |
6.9771 KCS |
7.6364 KCS |
7.2740 KCS |
| 2022-05-04 |
6.8672 KCS |
130.2502 ZEC |
6.7236 KCS |
6.6686 KCS |
7.0764 KCS |
7.0764 KCS |
| 2022-05-03 |
6.8363 KCS |
73.7444 ZEC |
6.9149 KCS |
6.6193 KCS |
7.1039 KCS |
6.6952 KCS |
| 2022-05-02 |
6.6690 KCS |
81.6678 ZEC |
6.9300 KCS |
6.4761 KCS |
7.0332 KCS |
6.6764 KCS |
| 2022-05-01 |
6.7477 KCS |
61.8432 ZEC |
6.5862 KCS |
6.4584 KCS |
7.0212 KCS |
6.8805 KCS |
| 2022-04-30 |
6.9921 KCS |
100.7465 ZEC |
6.8268 KCS |
6.8254 KCS |
7.0998 KCS |
7.0663 KCS |
| 2022-04-29 |
7.2393 KCS |
102.6008 ZEC |
7.5781 KCS |
6.7236 KCS |
7.5836 KCS |
6.7580 KCS |
| 2022-04-28 |
7.6825 KCS |
156.0755 ZEC |
7.8171 KCS |
7.5141 KCS |
7.8571 KCS |
7.5508 KCS |
| 2022-04-27 |
7.7773 KCS |
143.1991 ZEC |
7.7212 KCS |
7.6712 KCS |
7.8932 KCS |
7.7500 KCS |
| 2022-04-26 |
8.2061 KCS |
265.2607 ZEC |
8.4092 KCS |
7.7062 KCS |
8.5468 KCS |
7.8588 KCS |
| 2022-04-25 |
8.0148 KCS |
347.3005 ZEC |
8.2028 KCS |
7.7151 KCS |
8.4476 KCS |
8.4092 KCS |
| 2022-04-24 |
7.9335 KCS |
220.5805 ZEC |
7.6467 KCS |
7.6390 KCS |
8.2601 KCS |
8.2028 KCS |
| 2022-04-23 |
7.6910 KCS |
69.3983 ZEC |
7.7556 KCS |
7.6013 KCS |
7.7802 KCS |
7.6985 KCS |
| 2022-04-22 |
7.9520 KCS |
364.1977 ZEC |
7.7324 KCS |
7.6272 KCS |
8.1852 KCS |
7.7675 KCS |
| 2022-04-21 |
7.8937 KCS |
576.7762 ZEC |
7.5148 KCS |
7.5148 KCS |
8.2856 KCS |
7.8518 KCS |
| 2022-04-20 |
7.5766 KCS |
251.2470 ZEC |
7.5471 KCS |
7.3697 KCS |
7.8076 KCS |
7.5594 KCS |
| 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 |