Crypto exchange Kucoin

Market Zcash (ZEC) / KuCoin (KCS)

Identifier on Kucoin: ZEC-KCS
Date Price Volume Open Low High Close
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
2021-04-15 15.0388 KCS 200.3687 ZEC 14.2827 KCS 14.1801 KCS 15.9706 KCS 15.8826 KCS
2021-04-14 13.3903 KCS 300.0997 ZEC 14.0440 KCS 12.7252 KCS 14.2827 KCS 14.1876 KCS
2021-04-13 13.2047 KCS 405.3569 ZEC 11.9302 KCS 11.7789 KCS 14.6238 KCS 13.4268 KCS
2021-04-12 11.9792 KCS 317.3856 ZEC 11.9935 KCS 11.3847 KCS 12.8133 KCS 11.8340 KCS
2021-04-11 13.9039 KCS 535.3505 ZEC 11.7911 KCS 11.5304 KCS 14.9418 KCS 12.3125 KCS
2021-04-10 11.1722 KCS 541.0090 ZEC 11.5304 KCS 10.1400 KCS 12.4863 KCS 11.3566 KCS
2021-04-09 12.7154 KCS 655.1576 ZEC 13.4422 KCS 11.1828 KCS 14.7664 KCS 11.6173 KCS
2021-04-08 14.7161 KCS 305.5170 ZEC 16.3531 KCS 13.2684 KCS 16.7089 KCS 13.4321 KCS
2021-04-07 16.1408 KCS 992.3310 ZEC 17.1537 KCS 13.6276 KCS 19.7072 KCS 15.0820 KCS