Identifier on Kucoin: ZEC-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
7.6096 KCS |
355.3713 ZEC |
7.2864 KCS |
7.2182 KCS |
7.8548 KCS |
7.4608 KCS |
| 2022-01-07 |
7.0106 KCS |
271.6410 ZEC |
6.5520 KCS |
6.5041 KCS |
7.4126 KCS |
7.2347 KCS |
| 2022-01-06 |
6.4510 KCS |
71.4943 ZEC |
6.4600 KCS |
6.3079 KCS |
6.6451 KCS |
6.6013 KCS |
| 2022-01-05 |
6.5716 KCS |
150.6388 ZEC |
6.6830 KCS |
6.2947 KCS |
6.7772 KCS |
6.3823 KCS |
| 2022-01-04 |
6.8272 KCS |
54.7367 ZEC |
6.7434 KCS |
6.6777 KCS |
7.0831 KCS |
6.7327 KCS |
| 2022-01-03 |
6.7401 KCS |
15.1752 ZEC |
6.7645 KCS |
6.6172 KCS |
6.8644 KCS |
6.6635 KCS |
| 2022-01-02 |
6.6829 KCS |
28.2177 ZEC |
6.6718 KCS |
6.5978 KCS |
6.8250 KCS |
6.8250 KCS |
| 2022-01-01 |
6.7612 KCS |
43.7337 ZEC |
6.8543 KCS |
6.6756 KCS |
6.8641 KCS |
6.6816 KCS |
| 2021-12-31 |
7.0636 KCS |
22.8586 ZEC |
7.2853 KCS |
6.8846 KCS |
7.3159 KCS |
6.9044 KCS |
| 2021-12-30 |
7.2302 KCS |
66.8620 ZEC |
7.0848 KCS |
7.0420 KCS |
7.4942 KCS |
7.3021 KCS |
| 2021-12-29 |
6.9061 KCS |
55.2796 ZEC |
6.9648 KCS |
6.7608 KCS |
7.0961 KCS |
7.0961 KCS |
| 2021-12-28 |
7.1027 KCS |
102.0308 ZEC |
7.3890 KCS |
6.7830 KCS |
7.5175 KCS |
6.9894 KCS |
| 2021-12-27 |
7.3148 KCS |
49.4821 ZEC |
7.3253 KCS |
7.1932 KCS |
7.4338 KCS |
7.4338 KCS |
| 2021-12-26 |
7.3007 KCS |
40.1225 ZEC |
7.3792 KCS |
7.1596 KCS |
7.4869 KCS |
7.3542 KCS |
| 2021-12-25 |
7.3069 KCS |
39.6397 ZEC |
7.2419 KCS |
7.1325 KCS |
7.4942 KCS |
7.4258 KCS |
| 2021-12-24 |
7.2893 KCS |
44.0505 ZEC |
7.1998 KCS |
7.1274 KCS |
7.4884 KCS |
7.1547 KCS |
| 2021-12-23 |
7.4417 KCS |
45.9841 ZEC |
7.7068 KCS |
7.1665 KCS |
7.7625 KCS |
7.2006 KCS |
| 2021-12-22 |
7.5826 KCS |
47.4032 ZEC |
7.4645 KCS |
7.3914 KCS |
7.8160 KCS |
7.6854 KCS |
| 2021-12-21 |
7.4515 KCS |
28.1728 ZEC |
7.3831 KCS |
7.3134 KCS |
7.5908 KCS |
7.5043 KCS |
| 2021-12-20 |
7.5056 KCS |
55.4489 ZEC |
7.4154 KCS |
7.3022 KCS |
7.7693 KCS |
7.4782 KCS |
| 2021-12-19 |
7.5403 KCS |
42.3405 ZEC |
7.3734 KCS |
7.3423 KCS |
7.6690 KCS |
7.4263 KCS |
| 2021-12-18 |
7.4397 KCS |
108.9653 ZEC |
7.0714 KCS |
7.0714 KCS |
7.6854 KCS |
7.3659 KCS |
| 2021-12-17 |
7.1090 KCS |
54.3259 ZEC |
7.0311 KCS |
6.9056 KCS |
7.3392 KCS |
6.9876 KCS |
| 2021-12-16 |
7.1805 KCS |
73.0411 ZEC |
7.2223 KCS |
6.9200 KCS |
7.4753 KCS |
7.2060 KCS |
| 2021-12-15 |
7.0922 KCS |
279.8717 ZEC |
7.2904 KCS |
6.7668 KCS |
7.3208 KCS |
7.2639 KCS |
| 2021-12-14 |
7.4175 KCS |
172.1730 ZEC |
7.6733 KCS |
7.1325 KCS |
7.7236 KCS |
7.2639 KCS |
| 2021-12-13 |
7.8933 KCS |
128.3600 ZEC |
8.1070 KCS |
7.5500 KCS |
8.3123 KCS |
7.8076 KCS |
| 2021-12-12 |
8.0393 KCS |
41.8138 ZEC |
8.1594 KCS |
7.8078 KCS |
8.2161 KCS |
8.1156 KCS |
| 2021-12-11 |
8.0993 KCS |
105.5411 ZEC |
8.0863 KCS |
7.8915 KCS |
8.3488 KCS |
7.9990 KCS |
| 2021-12-10 |
8.2578 KCS |
112.4478 ZEC |
7.9110 KCS |
7.8603 KCS |
8.5664 KCS |
8.4462 KCS |
| 2021-12-09 |
8.0261 KCS |
354.2225 ZEC |
7.9498 KCS |
7.8288 KCS |
8.5018 KCS |
8.0911 KCS |
| 2021-12-08 |
7.9680 KCS |
169.9846 ZEC |
7.9306 KCS |
7.7926 KCS |
8.2242 KCS |
8.0516 KCS |
| 2021-12-07 |
8.0825 KCS |
100.0074 ZEC |
8.1534 KCS |
7.7332 KCS |
8.5779 KCS |
7.7912 KCS |
| 2021-12-06 |
8.4378 KCS |
309.5984 ZEC |
8.2447 KCS |
8.0827 KCS |
9.0040 KCS |
8.1783 KCS |
| 2021-12-05 |
7.9844 KCS |
301.5341 ZEC |
8.1549 KCS |
7.5594 KCS |
8.4514 KCS |
8.2498 KCS |
| 2021-12-04 |
7.8752 KCS |
313.5675 ZEC |
8.4402 KCS |
7.2589 KCS |
8.8739 KCS |
8.2240 KCS |
| 2021-12-03 |
8.9715 KCS |
127.7047 ZEC |
8.8674 KCS |
8.6310 KCS |
9.2200 KCS |
9.0228 KCS |
| 2021-12-02 |
8.5147 KCS |
124.2250 ZEC |
8.2936 KCS |
8.0854 KCS |
8.9960 KCS |
8.7786 KCS |
| 2021-12-01 |
8.4148 KCS |
268.4396 ZEC |
8.2797 KCS |
7.7796 KCS |
9.1530 KCS |
8.5018 KCS |
| 2021-11-30 |
8.8103 KCS |
94.2418 ZEC |
9.6939 KCS |
8.2200 KCS |
9.6939 KCS |
8.3140 KCS |
| 2021-11-29 |
9.9304 KCS |
104.5553 ZEC |
10.1798 KCS |
9.5218 KCS |
10.5945 KCS |
9.9200 KCS |
| 2021-11-28 |
10.1863 KCS |
85.1942 ZEC |
10.3602 KCS |
9.7600 KCS |
10.6303 KCS |
10.1506 KCS |
| 2021-11-27 |
10.9943 KCS |
78.7797 ZEC |
10.6700 KCS |
10.3380 KCS |
11.6070 KCS |
10.4954 KCS |
| 2021-11-26 |
11.2617 KCS |
352.6861 ZEC |
10.7156 KCS |
10.3000 KCS |
11.9600 KCS |
10.8842 KCS |
| 2021-11-25 |
10.7398 KCS |
270.4762 ZEC |
11.2039 KCS |
9.6880 KCS |
11.7700 KCS |
10.8330 KCS |
| 2021-11-24 |
10.4526 KCS |
371.3368 ZEC |
9.1483 KCS |
9.1164 KCS |
11.2600 KCS |
10.9800 KCS |
| 2021-11-23 |
9.0981 KCS |
115.1944 ZEC |
9.1655 KCS |
8.6642 KCS |
9.4338 KCS |
9.2338 KCS |
| 2021-11-22 |
9.2191 KCS |
215.4304 ZEC |
9.4499 KCS |
8.7358 KCS |
9.9070 KCS |
9.1121 KCS |
| 2021-11-21 |
8.2378 KCS |
177.9006 ZEC |
6.9335 KCS |
6.9000 KCS |
9.5583 KCS |
9.3356 KCS |
| 2021-11-20 |
7.4057 KCS |
212.0234 ZEC |
6.8255 KCS |
6.7500 KCS |
7.8398 KCS |
7.1114 KCS |