Identifier on Kucoin: ZEC-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-11 |
11.8206 KCS |
142.4856 ZEC |
11.7006 KCS |
11.4355 KCS |
12.1200 KCS |
11.7980 KCS |
| 2021-08-10 |
12.1123 KCS |
50.7095 ZEC |
12.1816 KCS |
11.7980 KCS |
12.5229 KCS |
11.8040 KCS |
| 2021-08-09 |
12.0299 KCS |
40.1461 ZEC |
11.8850 KCS |
11.7691 KCS |
12.3171 KCS |
12.2486 KCS |
| 2021-08-08 |
12.1023 KCS |
48.8727 ZEC |
12.3055 KCS |
11.7691 KCS |
12.3856 KCS |
11.9430 KCS |
| 2021-08-07 |
12.1442 KCS |
69.8613 ZEC |
12.2900 KCS |
11.6434 KCS |
12.5330 KCS |
12.3171 KCS |
| 2021-08-06 |
11.7953 KCS |
84.4365 ZEC |
11.5636 KCS |
11.4800 KCS |
12.3856 KCS |
12.2900 KCS |
| 2021-08-05 |
11.5161 KCS |
51.8497 ZEC |
11.3180 KCS |
11.1778 KCS |
11.6561 KCS |
11.6321 KCS |
| 2021-08-04 |
10.9579 KCS |
126.1692 ZEC |
10.8786 KCS |
10.0720 KCS |
11.7691 KCS |
11.3767 KCS |
| 2021-08-03 |
11.4151 KCS |
27.1907 ZEC |
11.5852 KCS |
10.9130 KCS |
11.6561 KCS |
10.9450 KCS |
| 2021-08-02 |
11.5444 KCS |
12.3343 ZEC |
11.4688 KCS |
11.3881 KCS |
11.8180 KCS |
11.6434 KCS |
| 2021-08-01 |
11.5914 KCS |
21.2460 ZEC |
10.9450 KCS |
10.8868 KCS |
12.0470 KCS |
11.4657 KCS |
| 2021-07-31 |
10.8914 KCS |
30.7470 ZEC |
10.9940 KCS |
10.5958 KCS |
11.2370 KCS |
10.8868 KCS |
| 2021-07-30 |
10.4066 KCS |
114.9827 ZEC |
11.1266 KCS |
9.8800 KCS |
11.2426 KCS |
10.8286 KCS |
| 2021-07-29 |
11.3065 KCS |
12.1053 ZEC |
11.1778 KCS |
11.1560 KCS |
11.4800 KCS |
11.1778 KCS |
| 2021-07-28 |
10.8618 KCS |
30.5078 ZEC |
10.7704 KCS |
10.5890 KCS |
11.0614 KCS |
10.9450 KCS |
| 2021-07-27 |
10.6283 KCS |
22.4005 ZEC |
10.5376 KCS |
10.3000 KCS |
10.7510 KCS |
10.7507 KCS |
| 2021-07-26 |
10.5706 KCS |
47.1897 ZEC |
10.4000 KCS |
10.2650 KCS |
10.8868 KCS |
10.7122 KCS |
| 2021-07-25 |
10.3037 KCS |
35.8080 ZEC |
10.0720 KCS |
10.0000 KCS |
10.5376 KCS |
10.3072 KCS |
| 2021-07-24 |
10.4148 KCS |
20.3401 ZEC |
10.0720 KCS |
9.8800 KCS |
10.6000 KCS |
10.0138 KCS |
| 2021-07-23 |
9.9897 KCS |
59.7487 ZEC |
10.0696 KCS |
9.8392 KCS |
10.3630 KCS |
10.1009 KCS |
| 2021-07-22 |
9.9197 KCS |
100.2374 ZEC |
10.0138 KCS |
9.7000 KCS |
10.1302 KCS |
10.0138 KCS |
| 2021-07-21 |
9.8778 KCS |
127.9053 ZEC |
10.1950 KCS |
9.0241 KCS |
10.4296 KCS |
10.0000 KCS |
| 2021-07-20 |
9.9320 KCS |
86.6490 ZEC |
9.5482 KCS |
9.4900 KCS |
10.3096 KCS |
10.1884 KCS |
| 2021-07-19 |
10.2099 KCS |
234.2844 ZEC |
8.9000 KCS |
8.9000 KCS |
10.8286 KCS |
9.7228 KCS |
| 2021-07-18 |
9.0972 KCS |
22.9401 ZEC |
9.0826 KCS |
8.9080 KCS |
9.3154 KCS |
8.9080 KCS |
| 2021-07-17 |
9.6979 KCS |
33.1176 ZEC |
9.6646 KCS |
9.3000 KCS |
9.9090 KCS |
9.3736 KCS |
| 2021-07-16 |
9.5173 KCS |
62.6897 ZEC |
9.1488 KCS |
8.9835 KCS |
10.3048 KCS |
9.6646 KCS |
| 2021-07-15 |
9.1954 KCS |
29.7784 ZEC |
8.7916 KCS |
8.7916 KCS |
9.5000 KCS |
9.1990 KCS |
| 2021-07-14 |
8.8156 KCS |
49.2004 ZEC |
9.2572 KCS |
8.4693 KCS |
9.4318 KCS |
8.8000 KCS |
| 2021-07-13 |
8.7091 KCS |
32.1006 ZEC |
8.5588 KCS |
8.2562 KCS |
9.2000 KCS |
8.9662 KCS |
| 2021-07-12 |
8.3687 KCS |
48.1717 ZEC |
7.9766 KCS |
7.8000 KCS |
8.9662 KCS |
8.3842 KCS |
| 2021-07-11 |
8.1214 KCS |
20.2053 ZEC |
8.4424 KCS |
7.9186 KCS |
8.5006 KCS |
7.9245 KCS |
| 2021-07-10 |
8.7646 KCS |
23.2729 ZEC |
8.7133 KCS |
8.2678 KCS |
9.1409 KCS |
8.3842 KCS |
| 2021-07-09 |
8.7435 KCS |
99.2926 ZEC |
8.6751 KCS |
8.3260 KCS |
9.1990 KCS |
8.6170 KCS |
| 2021-07-08 |
9.8038 KCS |
225.2133 ZEC |
9.0635 KCS |
8.6686 KCS |
10.6541 KCS |
8.9080 KCS |
| 2021-07-07 |
8.7487 KCS |
226.1723 ZEC |
8.3242 KCS |
8.0313 KCS |
9.6646 KCS |
8.7916 KCS |
| 2021-07-06 |
11.0263 KCS |
250.9265 ZEC |
11.9187 KCS |
8.3842 KCS |
12.0211 KCS |
8.4424 KCS |
| 2021-07-05 |
13.8089 KCS |
62.0727 ZEC |
15.5440 KCS |
11.9659 KCS |
15.7840 KCS |
12.5390 KCS |
| 2021-07-04 |
15.9102 KCS |
10.2353 ZEC |
15.7530 KCS |
15.4663 KCS |
16.3200 KCS |
15.6156 KCS |
| 2021-07-03 |
16.0220 KCS |
34.6115 ZEC |
16.4264 KCS |
15.4784 KCS |
16.4264 KCS |
15.7200 KCS |
| 2021-07-02 |
16.4186 KCS |
106.7236 ZEC |
17.0070 KCS |
16.0665 KCS |
17.0209 KCS |
16.2868 KCS |
| 2021-07-01 |
17.2625 KCS |
157.6135 ZEC |
17.6250 KCS |
16.7818 KCS |
17.6541 KCS |
17.1950 KCS |
| 2021-06-30 |
17.6193 KCS |
127.1146 ZEC |
17.1456 KCS |
16.9488 KCS |
18.3277 KCS |
17.4483 KCS |
| 2021-06-29 |
16.7352 KCS |
75.2903 ZEC |
16.3200 KCS |
15.7840 KCS |
18.5563 KCS |
17.0557 KCS |
| 2021-06-28 |
15.1715 KCS |
44.8205 ZEC |
14.8639 KCS |
14.1519 KCS |
15.8178 KCS |
15.5352 KCS |
| 2021-06-27 |
14.9754 KCS |
42.7089 ZEC |
15.4543 KCS |
14.2847 KCS |
15.5876 KCS |
14.8727 KCS |
| 2021-06-26 |
15.3613 KCS |
22.8837 ZEC |
15.3350 KCS |
14.9454 KCS |
15.8178 KCS |
15.3600 KCS |
| 2021-06-25 |
15.8845 KCS |
54.4536 ZEC |
16.0800 KCS |
15.3600 KCS |
16.5267 KCS |
15.3600 KCS |
| 2021-06-24 |
16.6536 KCS |
56.4043 ZEC |
16.5448 KCS |
16.1000 KCS |
17.1170 KCS |
16.2428 KCS |
| 2021-06-23 |
16.7161 KCS |
77.1591 ZEC |
17.1274 KCS |
16.0000 KCS |
17.7385 KCS |
16.4721 KCS |