Identifier on Kucoin: ZEC-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-05-03 |
16.1515 KCS |
37.4421 ZEC |
16.4394 KCS |
15.8271 KCS |
16.7640 KCS |
15.9590 KCS |
| 2021-05-02 |
16.6876 KCS |
28.8772 ZEC |
17.1204 KCS |
16.1947 KCS |
17.3041 KCS |
16.4394 KCS |
| 2021-05-01 |
16.6607 KCS |
76.0917 ZEC |
16.7735 KCS |
15.9556 KCS |
17.3130 KCS |
17.0944 KCS |
| 2021-04-30 |
15.8361 KCS |
82.0761 ZEC |
16.9877 KCS |
15.0452 KCS |
17.3304 KCS |
16.8494 KCS |
| 2021-04-29 |
17.6381 KCS |
37.1770 ZEC |
18.4848 KCS |
16.8508 KCS |
18.5390 KCS |
17.0418 KCS |
| 2021-04-28 |
18.0643 KCS |
98.8351 ZEC |
17.9510 KCS |
17.6652 KCS |
18.6186 KCS |
18.5942 KCS |
| 2021-04-27 |
17.3478 KCS |
52.2785 ZEC |
17.3259 KCS |
16.4522 KCS |
18.1237 KCS |
18.0587 KCS |
| 2021-04-26 |
17.4251 KCS |
142.9836 ZEC |
19.2821 KCS |
16.3749 KCS |
19.5812 KCS |
17.1857 KCS |
| 2021-04-25 |
18.7305 KCS |
111.4456 ZEC |
18.4141 KCS |
17.9380 KCS |
19.7161 KCS |
19.3906 KCS |
| 2021-04-24 |
18.7556 KCS |
566.0461 ZEC |
19.3906 KCS |
18.2150 KCS |
20.1510 KCS |
18.3910 KCS |
| 2021-04-23 |
18.4218 KCS |
1,657.3907 ZEC |
18.8981 KCS |
16.9728 KCS |
20.6069 KCS |
19.5000 KCS |
| 2021-04-22 |
18.7648 KCS |
90.9396 ZEC |
18.8790 KCS |
18.0738 KCS |
19.3614 KCS |
18.1962 KCS |
| 2021-04-21 |
18.2257 KCS |
152.8125 ZEC |
18.8310 KCS |
17.4711 KCS |
19.0070 KCS |
18.3273 KCS |
| 2021-04-20 |
19.2151 KCS |
274.7111 ZEC |
18.6772 KCS |
17.1380 KCS |
20.9430 KCS |
18.7430 KCS |
| 2021-04-19 |
18.5750 KCS |
274.5836 ZEC |
18.5760 KCS |
17.1616 KCS |
19.9750 KCS |
18.5670 KCS |
| 2021-04-18 |
20.9756 KCS |
383.3225 ZEC |
22.2092 KCS |
18.8938 KCS |
23.2000 KCS |
19.4468 KCS |
| 2021-04-17 |
21.2478 KCS |
165.8733 ZEC |
19.4031 KCS |
19.2618 KCS |
23.3664 KCS |
21.8936 KCS |
| 2021-04-16 |
18.3466 KCS |
762.6152 ZEC |
16.0546 KCS |
15.9945 KCS |
21.7050 KCS |
18.3766 KCS |