Identifier on Kucoin: ZEC-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-19 |
6.9956 KCS |
60.7142 ZEC |
6.7828 KCS |
6.5569 KCS |
7.3429 KCS |
6.7500 KCS |
| 2021-11-18 |
6.5680 KCS |
100.5746 ZEC |
6.4826 KCS |
6.1158 KCS |
6.8758 KCS |
6.7220 KCS |
| 2021-11-17 |
7.0411 KCS |
140.7626 ZEC |
7.3446 KCS |
6.4159 KCS |
7.5705 KCS |
6.5018 KCS |
| 2021-11-16 |
7.4283 KCS |
251.8074 ZEC |
7.3788 KCS |
7.0267 KCS |
7.9321 KCS |
7.2686 KCS |
| 2021-11-15 |
7.5155 KCS |
130.9013 ZEC |
8.2000 KCS |
7.2015 KCS |
8.2554 KCS |
7.5134 KCS |
| 2021-11-14 |
8.2670 KCS |
110.3828 ZEC |
8.3861 KCS |
7.8943 KCS |
8.6362 KCS |
8.1568 KCS |
| 2021-11-13 |
9.2320 KCS |
68.3014 ZEC |
9.0502 KCS |
8.5262 KCS |
9.6399 KCS |
8.5993 KCS |
| 2021-11-12 |
8.8353 KCS |
107.3052 ZEC |
8.8165 KCS |
8.3233 KCS |
9.3878 KCS |
8.8474 KCS |
| 2021-11-11 |
9.1033 KCS |
330.4258 ZEC |
7.9765 KCS |
7.9557 KCS |
9.6570 KCS |
9.2066 KCS |
| 2021-11-10 |
8.7427 KCS |
548.4583 ZEC |
8.7377 KCS |
7.9321 KCS |
9.3545 KCS |
8.2681 KCS |
| 2021-11-09 |
8.1215 KCS |
511.6884 ZEC |
7.2025 KCS |
6.8917 KCS |
8.9381 KCS |
8.6682 KCS |
| 2021-11-08 |
7.6434 KCS |
78.0929 ZEC |
8.1507 KCS |
7.3600 KCS |
8.1507 KCS |
7.6329 KCS |
| 2021-11-07 |
8.3470 KCS |
32.4754 ZEC |
8.5278 KCS |
8.1650 KCS |
8.5278 KCS |
8.3399 KCS |
| 2021-11-06 |
8.6365 KCS |
8.2251 ZEC |
8.6405 KCS |
8.4513 KCS |
8.7627 KCS |
8.5834 KCS |
| 2021-11-05 |
8.8421 KCS |
21.2954 ZEC |
8.8412 KCS |
8.5664 KCS |
9.2073 KCS |
8.6551 KCS |
| 2021-11-04 |
8.8961 KCS |
33.9510 ZEC |
8.6203 KCS |
8.5900 KCS |
9.1152 KCS |
8.8551 KCS |