Identifier on Kucoin: ZEC-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-11 |
6.1795 KCS |
305.7160 ZEC |
6.0968 KCS |
5.9299 KCS |
6.4407 KCS |
6.1331 KCS |
| 2022-02-10 |
6.0155 KCS |
269.2456 ZEC |
6.0605 KCS |
5.8712 KCS |
6.2480 KCS |
6.1366 KCS |
| 2022-02-09 |
6.3344 KCS |
118.1853 ZEC |
6.6069 KCS |
6.0829 KCS |
6.6475 KCS |
6.1694 KCS |
| 2022-02-08 |
6.2868 KCS |
251.4207 ZEC |
6.3484 KCS |
5.9783 KCS |
6.6015 KCS |
6.5491 KCS |
| 2022-02-07 |
6.2144 KCS |
194.5829 ZEC |
6.2208 KCS |
6.0322 KCS |
6.4045 KCS |
6.2783 KCS |
| 2022-02-06 |
6.2286 KCS |
161.6263 ZEC |
5.8931 KCS |
5.8842 KCS |
6.4525 KCS |
6.3195 KCS |
| 2022-02-05 |
5.9083 KCS |
158.0102 ZEC |
5.5156 KCS |
5.5156 KCS |
6.0952 KCS |
5.9109 KCS |
| 2022-02-04 |
5.4982 KCS |
19.3826 ZEC |
5.5850 KCS |
5.3961 KCS |
5.5979 KCS |
5.3961 KCS |
| 2022-02-03 |
5.5418 KCS |
80.1942 ZEC |
5.5062 KCS |
5.3671 KCS |
5.7200 KCS |
5.6300 KCS |
| 2022-02-02 |
5.5968 KCS |
31.5997 ZEC |
5.3355 KCS |
5.3343 KCS |
5.6889 KCS |
5.6600 KCS |
| 2022-02-01 |
5.2781 KCS |
10.2725 ZEC |
5.2619 KCS |
5.2304 KCS |
5.3486 KCS |
5.3092 KCS |
| 2022-01-31 |
5.3013 KCS |
14.3380 ZEC |
5.3092 KCS |
5.2256 KCS |
5.3914 KCS |
5.2456 KCS |
| 2022-01-30 |
5.4514 KCS |
12.3147 ZEC |
5.4915 KCS |
5.3040 KCS |
5.5523 KCS |
5.3619 KCS |
| 2022-01-29 |
5.4721 KCS |
71.6949 ZEC |
5.4071 KCS |
5.3804 KCS |
5.7291 KCS |
5.4944 KCS |
| 2022-01-28 |
5.4575 KCS |
97.4953 ZEC |
5.5332 KCS |
5.3671 KCS |
5.6026 KCS |
5.4104 KCS |
| 2022-01-27 |
5.4443 KCS |
196.8361 ZEC |
5.5503 KCS |
5.2916 KCS |
5.6975 KCS |
5.5347 KCS |
| 2022-01-26 |
5.6096 KCS |
89.2406 ZEC |
5.6332 KCS |
5.4160 KCS |
5.8626 KCS |
5.4668 KCS |
| 2022-01-25 |
5.8517 KCS |
189.7156 ZEC |
6.0361 KCS |
5.6300 KCS |
6.1331 KCS |
5.6778 KCS |
| 2022-01-24 |
5.8875 KCS |
219.5392 ZEC |
6.1156 KCS |
5.6469 KCS |
6.2312 KCS |
6.0124 KCS |
| 2022-01-23 |
5.9961 KCS |
229.7888 ZEC |
6.2890 KCS |
5.8375 KCS |
6.3254 KCS |
6.1288 KCS |
| 2022-01-22 |
6.2185 KCS |
211.4625 ZEC |
6.0952 KCS |
5.9534 KCS |
6.5586 KCS |
6.2889 KCS |
| 2022-01-21 |
6.0112 KCS |
365.9784 ZEC |
6.1158 KCS |
5.7978 KCS |
6.3612 KCS |
6.1681 KCS |
| 2022-01-20 |
6.2371 KCS |
20.9700 ZEC |
6.2992 KCS |
6.1610 KCS |
6.3354 KCS |
6.2514 KCS |
| 2022-01-19 |
6.4667 KCS |
45.7723 ZEC |
6.4597 KCS |
6.2548 KCS |
6.6716 KCS |
6.2548 KCS |
| 2022-01-18 |
6.5152 KCS |
76.8316 ZEC |
6.7078 KCS |
6.3220 KCS |
6.7333 KCS |
6.4755 KCS |
| 2022-01-17 |
6.6645 KCS |
24.8058 ZEC |
6.7062 KCS |
6.5299 KCS |
6.8174 KCS |
6.6305 KCS |
| 2022-01-16 |
6.8500 KCS |
44.8802 ZEC |
7.1184 KCS |
6.6590 KCS |
7.2236 KCS |
6.6590 KCS |
| 2022-01-15 |
7.1310 KCS |
34.5506 ZEC |
7.0666 KCS |
7.0333 KCS |
7.2236 KCS |
7.1184 KCS |
| 2022-01-14 |
7.1588 KCS |
53.9864 ZEC |
7.3061 KCS |
6.9876 KCS |
7.3061 KCS |
7.0850 KCS |
| 2022-01-13 |
7.1760 KCS |
91.1653 ZEC |
7.0999 KCS |
7.0472 KCS |
7.3330 KCS |
7.1913 KCS |
| 2022-01-12 |
7.2051 KCS |
40.4008 ZEC |
7.2977 KCS |
7.0333 KCS |
7.3030 KCS |
7.0333 KCS |
| 2022-01-11 |
7.3757 KCS |
75.7852 ZEC |
7.4440 KCS |
7.1426 KCS |
7.5465 KCS |
7.2315 KCS |
| 2022-01-10 |
7.5137 KCS |
228.4063 ZEC |
7.4440 KCS |
7.1957 KCS |
7.8076 KCS |
7.3287 KCS |
| 2022-01-09 |
7.4112 KCS |
248.4168 ZEC |
7.5523 KCS |
7.0736 KCS |
7.7611 KCS |
7.2105 KCS |
| 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 |