Identifier on Kucoin: ZEC-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-28 |
5.5397 KCS |
51.1061 ZEC |
5.3804 KCS |
5.2698 KCS |
5.7947 KCS |
5.6860 KCS |
| 2022-02-27 |
5.4478 KCS |
52.6922 ZEC |
5.4462 KCS |
5.2916 KCS |
5.5592 KCS |
5.3223 KCS |
| 2022-02-26 |
5.5479 KCS |
66.2570 ZEC |
5.4978 KCS |
5.4480 KCS |
5.6778 KCS |
5.4670 KCS |
| 2022-02-25 |
5.6292 KCS |
67.1841 ZEC |
5.6531 KCS |
5.4343 KCS |
5.7716 KCS |
5.6380 KCS |
| 2022-02-24 |
5.2983 KCS |
417.2796 ZEC |
5.2254 KCS |
5.0445 KCS |
5.6249 KCS |
5.5332 KCS |
| 2022-02-23 |
5.3562 KCS |
39.0504 ZEC |
5.4115 KCS |
5.1877 KCS |
5.4741 KCS |
5.2276 KCS |
| 2022-02-22 |
5.3835 KCS |
65.0190 ZEC |
5.5198 KCS |
5.2818 KCS |
5.5916 KCS |
5.3421 KCS |
| 2022-02-21 |
5.7280 KCS |
83.0174 ZEC |
5.7108 KCS |
5.5198 KCS |
5.9656 KCS |
5.6612 KCS |
| 2022-02-20 |
5.5779 KCS |
210.5945 ZEC |
5.6249 KCS |
5.4978 KCS |
5.7498 KCS |
5.7242 KCS |
| 2022-02-19 |
5.6648 KCS |
83.5866 ZEC |
5.5851 KCS |
5.5042 KCS |
5.8827 KCS |
5.6408 KCS |
| 2022-02-18 |
5.7999 KCS |
291.3452 ZEC |
5.7247 KCS |
5.5523 KCS |
5.9153 KCS |
5.5815 KCS |
| 2022-02-17 |
5.8958 KCS |
420.6270 ZEC |
6.0272 KCS |
5.7032 KCS |
6.0827 KCS |
5.7947 KCS |
| 2022-02-16 |
5.9715 KCS |
123.4238 ZEC |
6.1185 KCS |
5.8214 KCS |
6.1185 KCS |
6.0111 KCS |
| 2022-02-15 |
6.2260 KCS |
339.3453 ZEC |
6.1461 KCS |
6.1029 KCS |
6.3690 KCS |
6.1694 KCS |
| 2022-02-14 |
6.1032 KCS |
303.4537 ZEC |
6.1331 KCS |
5.9658 KCS |
6.2322 KCS |
6.0738 KCS |
| 2022-02-13 |
6.0776 KCS |
129.1384 ZEC |
6.1566 KCS |
5.9711 KCS |
6.1593 KCS |
6.0812 KCS |
| 2022-02-12 |
6.2204 KCS |
561.7289 ZEC |
6.0914 KCS |
6.0175 KCS |
6.4750 KCS |
6.1694 KCS |