Identifier on Kucoin: ZEC-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
16.4449 KCS |
222.0298 ZEC |
16.2933 KCS |
15.4800 KCS |
17.7080 KCS |
17.4286 KCS |
| 2021-06-21 |
16.4105 KCS |
69.4950 ZEC |
16.6576 KCS |
15.3600 KCS |
17.2960 KCS |
16.5120 KCS |
| 2021-06-20 |
16.3910 KCS |
60.3069 ZEC |
15.9632 KCS |
15.8482 KCS |
16.9363 KCS |
16.6711 KCS |
| 2021-06-19 |
16.1765 KCS |
55.3892 ZEC |
16.1680 KCS |
15.8099 KCS |
16.5944 KCS |
16.1350 KCS |
| 2021-06-18 |
16.0545 KCS |
72.2843 ZEC |
16.0335 KCS |
15.0432 KCS |
17.1052 KCS |
16.2195 KCS |
| 2021-06-17 |
15.8991 KCS |
55.0824 ZEC |
15.8859 KCS |
15.3258 KCS |
16.2755 KCS |
16.0359 KCS |
| 2021-06-16 |
15.9698 KCS |
31.7546 ZEC |
15.6169 KCS |
15.2979 KCS |
16.4400 KCS |
16.1350 KCS |
| 2021-06-15 |
15.6243 KCS |
12.0404 ZEC |
15.9652 KCS |
15.3795 KCS |
16.1710 KCS |
15.7525 KCS |
| 2021-06-14 |
15.6421 KCS |
27.4209 ZEC |
15.3950 KCS |
15.0931 KCS |
16.3219 KCS |
16.0800 KCS |
| 2021-06-13 |
15.4390 KCS |
38.4787 ZEC |
15.8098 KCS |
15.1648 KCS |
15.9135 KCS |
15.4326 KCS |
| 2021-06-12 |
16.0002 KCS |
79.6661 ZEC |
15.6384 KCS |
15.2400 KCS |
16.5081 KCS |
15.6756 KCS |
| 2021-06-11 |
16.5287 KCS |
77.0123 ZEC |
16.5267 KCS |
15.6486 KCS |
16.8189 KCS |
15.6756 KCS |
| 2021-06-10 |
17.4521 KCS |
105.0535 ZEC |
17.1378 KCS |
16.6291 KCS |
18.0402 KCS |
16.6291 KCS |
| 2021-06-09 |
16.4361 KCS |
73.3062 ZEC |
16.2386 KCS |
15.5986 KCS |
17.6316 KCS |
17.0941 KCS |
| 2021-06-08 |
16.8838 KCS |
132.7263 ZEC |
17.3693 KCS |
15.9123 KCS |
17.5200 KCS |
16.4243 KCS |
| 2021-06-07 |
17.4786 KCS |
44.0779 ZEC |
17.5140 KCS |
17.1600 KCS |
17.7385 KCS |
17.2130 KCS |
| 2021-06-06 |
17.8458 KCS |
22.8072 ZEC |
18.3988 KCS |
17.3856 KCS |
18.4048 KCS |
17.4250 KCS |
| 2021-06-05 |
17.6898 KCS |
98.7785 ZEC |
18.2389 KCS |
16.7315 KCS |
18.6611 KCS |
18.3988 KCS |
| 2021-06-04 |
18.4195 KCS |
159.4777 ZEC |
18.1823 KCS |
17.4286 KCS |
19.7469 KCS |
17.8202 KCS |
| 2021-06-03 |
18.2780 KCS |
153.5440 ZEC |
19.8000 KCS |
17.3104 KCS |
20.1500 KCS |
18.1832 KCS |
| 2021-06-02 |
20.7879 KCS |
239.5165 ZEC |
20.8250 KCS |
19.7775 KCS |
23.6174 KCS |
20.0800 KCS |
| 2021-06-01 |
21.1590 KCS |
24.7918 ZEC |
21.3964 KCS |
20.4625 KCS |
21.7444 KCS |
21.0250 KCS |
| 2021-05-31 |
21.5599 KCS |
60.5253 ZEC |
21.7444 KCS |
20.9902 KCS |
22.1853 KCS |
21.5398 KCS |
| 2021-05-30 |
22.7406 KCS |
50.8573 ZEC |
22.9560 KCS |
21.6231 KCS |
23.7500 KCS |
21.8125 KCS |
| 2021-05-29 |
25.0328 KCS |
147.1890 ZEC |
24.5851 KCS |
22.5500 KCS |
26.7989 KCS |
22.8313 KCS |
| 2021-05-28 |
21.9253 KCS |
148.4822 ZEC |
19.6146 KCS |
19.2949 KCS |
24.2441 KCS |
23.8832 KCS |
| 2021-05-27 |
20.0502 KCS |
84.7493 ZEC |
21.1992 KCS |
19.2685 KCS |
21.3269 KCS |
19.5292 KCS |
| 2021-05-26 |
20.8056 KCS |
244.0337 ZEC |
20.9734 KCS |
20.1957 KCS |
21.3269 KCS |
21.2050 KCS |
| 2021-05-25 |
20.6805 KCS |
139.1483 ZEC |
20.6208 KCS |
20.0057 KCS |
21.5508 KCS |
21.0500 KCS |
| 2021-05-24 |
20.8304 KCS |
198.9386 ZEC |
19.2685 KCS |
19.0783 KCS |
23.1845 KCS |
20.2615 KCS |
| 2021-05-23 |
20.0820 KCS |
452.5975 ZEC |
20.6000 KCS |
18.2087 KCS |
21.5000 KCS |
19.1073 KCS |
| 2021-05-22 |
22.0430 KCS |
173.7452 ZEC |
22.1274 KCS |
20.5999 KCS |
23.0088 KCS |
21.5000 KCS |
| 2021-05-21 |
22.4575 KCS |
340.2709 ZEC |
22.6598 KCS |
20.7856 KCS |
24.0675 KCS |
21.7096 KCS |
| 2021-05-20 |
22.9643 KCS |
352.9769 ZEC |
23.0000 KCS |
20.7345 KCS |
25.6733 KCS |
22.1968 KCS |
| 2021-05-19 |
24.3666 KCS |
708.1374 ZEC |
24.0710 KCS |
21.0653 KCS |
31.7000 KCS |
23.3000 KCS |
| 2021-05-18 |
23.7397 KCS |
122.1535 ZEC |
23.1041 KCS |
22.9056 KCS |
24.8300 KCS |
23.8024 KCS |
| 2021-05-17 |
23.3952 KCS |
146.5824 ZEC |
23.4960 KCS |
22.3015 KCS |
24.9007 KCS |
23.0527 KCS |
| 2021-05-16 |
23.9384 KCS |
123.3245 ZEC |
23.8568 KCS |
23.0527 KCS |
24.8206 KCS |
23.9593 KCS |
| 2021-05-15 |
25.0330 KCS |
111.4379 ZEC |
25.5600 KCS |
23.6455 KCS |
26.5199 KCS |
24.3080 KCS |
| 2021-05-14 |
25.5599 KCS |
113.4475 ZEC |
26.3133 KCS |
24.6296 KCS |
26.8066 KCS |
25.5283 KCS |
| 2021-05-13 |
25.9577 KCS |
211.5807 ZEC |
25.3845 KCS |
24.0000 KCS |
27.3990 KCS |
25.8270 KCS |
| 2021-05-12 |
26.5768 KCS |
265.6414 ZEC |
23.0145 KCS |
22.6260 KCS |
29.3243 KCS |
26.0101 KCS |
| 2021-05-11 |
23.4129 KCS |
110.7429 ZEC |
23.9752 KCS |
21.9621 KCS |
24.1588 KCS |
23.3874 KCS |
| 2021-05-10 |
24.1077 KCS |
85.9262 ZEC |
22.9682 KCS |
22.6487 KCS |
26.0400 KCS |
23.9752 KCS |
| 2021-05-09 |
22.9143 KCS |
56.3803 ZEC |
25.0206 KCS |
22.0575 KCS |
25.0206 KCS |
22.8216 KCS |
| 2021-05-08 |
24.0272 KCS |
82.0319 ZEC |
24.5685 KCS |
22.5525 KCS |
25.7915 KCS |
24.8657 KCS |
| 2021-05-07 |
23.9507 KCS |
115.3429 ZEC |
21.8957 KCS |
21.5500 KCS |
25.8106 KCS |
24.6980 KCS |
| 2021-05-06 |
20.2608 KCS |
78.2258 ZEC |
19.9070 KCS |
19.0891 KCS |
22.7510 KCS |
21.8949 KCS |
| 2021-05-05 |
19.3314 KCS |
64.3786 ZEC |
17.5540 KCS |
17.3928 KCS |
20.7750 KCS |
19.8517 KCS |
| 2021-05-04 |
16.7398 KCS |
122.4283 ZEC |
16.0308 KCS |
15.5000 KCS |
18.5252 KCS |
17.6138 KCS |