Identifier on Kucoin: ZEC-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
5.2364 KCS |
49.3617 ZEC |
5.2827 KCS |
5.1288 KCS |
5.3850 KCS |
5.2827 KCS |
| 2024-08-14 |
5.4076 KCS |
82.9674 ZEC |
5.3274 KCS |
5.2456 KCS |
5.5853 KCS |
5.2977 KCS |
| 2024-08-13 |
5.2700 KCS |
114.8267 ZEC |
5.3953 KCS |
5.0574 KCS |
5.4684 KCS |
5.1804 KCS |
| 2024-08-12 |
5.2407 KCS |
99.4891 ZEC |
5.2621 KCS |
5.0440 KCS |
5.3449 KCS |
5.2069 KCS |
| 2024-08-11 |
5.1277 KCS |
21.2378 ZEC |
5.2069 KCS |
4.9767 KCS |
5.2399 KCS |
5.0970 KCS |
| 2024-08-10 |
5.2037 KCS |
68.0129 ZEC |
5.2064 KCS |
5.1122 KCS |
5.3071 KCS |
5.1481 KCS |
| 2024-08-09 |
4.7836 KCS |
182.7134 ZEC |
4.5055 KCS |
4.4581 KCS |
5.1401 KCS |
5.1344 KCS |
| 2024-08-08 |
4.4413 KCS |
126.9422 ZEC |
4.4132 KCS |
4.3141 KCS |
4.5435 KCS |
4.4728 KCS |
| 2024-08-07 |
4.3515 KCS |
173.6579 ZEC |
4.2063 KCS |
4.2043 KCS |
4.4721 KCS |
4.4059 KCS |
| 2024-08-06 |
4.1969 KCS |
278.0685 ZEC |
4.1403 KCS |
3.9056 KCS |
4.3257 KCS |
4.2318 KCS |
| 2024-08-05 |
4.0947 KCS |
528.2049 ZEC |
3.7522 KCS |
3.7173 KCS |
4.5316 KCS |
4.2028 KCS |
| 2024-08-04 |
3.6440 KCS |
122.4487 ZEC |
3.5958 KCS |
3.5381 KCS |
3.7991 KCS |
3.7774 KCS |
| 2024-08-03 |
3.7011 KCS |
234.4937 ZEC |
3.6512 KCS |
3.5567 KCS |
3.8997 KCS |
3.6950 KCS |
| 2024-08-02 |
3.5068 KCS |
129.6676 ZEC |
3.4145 KCS |
3.1224 KCS |
3.7359 KCS |
3.6417 KCS |
| 2024-08-01 |
3.4446 KCS |
65.6086 ZEC |
3.4875 KCS |
3.3033 KCS |
3.6569 KCS |
3.4097 KCS |
| 2024-07-31 |
3.3781 KCS |
117.4906 ZEC |
3.3089 KCS |
3.2383 KCS |
3.5793 KCS |
3.5234 KCS |
| 2024-07-30 |
3.3460 KCS |
103.1992 ZEC |
3.4040 KCS |
3.2450 KCS |
3.4294 KCS |
3.2666 KCS |
| 2024-07-29 |
3.3292 KCS |
101.9327 ZEC |
3.2826 KCS |
3.1982 KCS |
3.4298 KCS |
3.3395 KCS |
| 2024-07-28 |
3.3088 KCS |
45.8035 ZEC |
3.2590 KCS |
3.2274 KCS |
3.4205 KCS |
3.2944 KCS |
| 2024-07-27 |
3.2764 KCS |
65.0592 ZEC |
3.3582 KCS |
3.1725 KCS |
3.3786 KCS |
3.2961 KCS |
| 2024-07-26 |
3.3395 KCS |
109.1401 ZEC |
3.2016 KCS |
3.1994 KCS |
3.4294 KCS |
3.3868 KCS |
| 2024-07-25 |
3.1821 KCS |
85.0894 ZEC |
3.1424 KCS |
3.0221 KCS |
3.2860 KCS |
3.0774 KCS |
| 2024-07-24 |
3.0403 KCS |
17.4759 ZEC |
3.0147 KCS |
2.9779 KCS |
3.1480 KCS |
3.0694 KCS |
| 2024-07-23 |
3.1281 KCS |
33.6563 ZEC |
3.1135 KCS |
3.0285 KCS |
3.2051 KCS |
3.1434 KCS |
| 2024-07-22 |
3.2314 KCS |
36.1777 ZEC |
3.2031 KCS |
3.1721 KCS |
3.3572 KCS |
3.2614 KCS |
| 2024-07-21 |
3.1659 KCS |
140.0815 ZEC |
2.9585 KCS |
2.9585 KCS |
3.2864 KCS |
3.2066 KCS |
| 2024-07-20 |
2.9853 KCS |
18.0160 ZEC |
3.0531 KCS |
2.9251 KCS |
3.0700 KCS |
2.9630 KCS |
| 2024-07-19 |
3.1304 KCS |
61.3243 ZEC |
3.2169 KCS |
2.9393 KCS |
3.2861 KCS |
3.0576 KCS |
| 2024-07-18 |
3.2235 KCS |
103.1102 ZEC |
3.2498 KCS |
3.1150 KCS |
3.3801 KCS |
3.1979 KCS |
| 2024-07-17 |
3.2154 KCS |
164.4257 ZEC |
3.1549 KCS |
3.0572 KCS |
3.4874 KCS |
3.2781 KCS |
| 2024-07-16 |
3.1221 KCS |
248.9761 ZEC |
2.9313 KCS |
2.8780 KCS |
3.4690 KCS |
3.1205 KCS |
| 2024-07-15 |
3.1292 KCS |
62.5195 ZEC |
3.2037 KCS |
2.9749 KCS |
3.2150 KCS |
2.9749 KCS |
| 2024-07-14 |
3.0803 KCS |
115.3397 ZEC |
2.9281 KCS |
2.8837 KCS |
3.2189 KCS |
3.2060 KCS |
| 2024-07-13 |
2.7601 KCS |
119.0103 ZEC |
2.6432 KCS |
2.6270 KCS |
2.9513 KCS |
2.8729 KCS |
| 2024-07-12 |
2.6164 KCS |
23.5669 ZEC |
2.6921 KCS |
2.5609 KCS |
2.6921 KCS |
2.6270 KCS |
| 2024-07-11 |
2.6166 KCS |
38.3925 ZEC |
2.6072 KCS |
2.5630 KCS |
2.7154 KCS |
2.7092 KCS |
| 2024-07-10 |
2.5614 KCS |
62.6748 ZEC |
2.5079 KCS |
2.4795 KCS |
2.6104 KCS |
2.5815 KCS |
| 2024-07-09 |
2.3966 KCS |
56.3650 ZEC |
2.3334 KCS |
2.2793 KCS |
2.5380 KCS |
2.5380 KCS |
| 2024-07-08 |
2.1957 KCS |
33.5182 ZEC |
2.1034 KCS |
2.0531 KCS |
2.3456 KCS |
2.2366 KCS |
| 2024-07-07 |
2.2491 KCS |
163.0804 ZEC |
2.2045 KCS |
2.1290 KCS |
2.3291 KCS |
2.1308 KCS |
| 2024-07-06 |
2.1206 KCS |
32.7277 ZEC |
2.0664 KCS |
2.0552 KCS |
2.2146 KCS |
2.2145 KCS |
| 2024-07-05 |
1.9497 KCS |
30.3366 ZEC |
1.9897 KCS |
1.7948 KCS |
2.0815 KCS |
2.0277 KCS |
| 2024-07-04 |
2.0812 KCS |
39.7279 ZEC |
2.1258 KCS |
2.0181 KCS |
2.1418 KCS |
2.0789 KCS |
| 2024-07-03 |
2.1090 KCS |
22.1095 ZEC |
2.0940 KCS |
2.0482 KCS |
2.1656 KCS |
2.0887 KCS |
| 2024-07-02 |
2.0706 KCS |
7.3331 ZEC |
2.1039 KCS |
2.0280 KCS |
2.1453 KCS |
2.0860 KCS |
| 2024-07-01 |
2.0654 KCS |
12.5799 ZEC |
2.1028 KCS |
2.0301 KCS |
2.1058 KCS |
2.1052 KCS |
| 2024-06-30 |
2.0558 KCS |
6.4092 ZEC |
2.0495 KCS |
2.0195 KCS |
2.1055 KCS |
2.0614 KCS |
| 2024-06-29 |
2.0877 KCS |
5.5450 ZEC |
2.0630 KCS |
2.0551 KCS |
2.1483 KCS |
2.0654 KCS |
| 2024-06-28 |
2.1044 KCS |
9.1314 ZEC |
2.1277 KCS |
2.0581 KCS |
2.1705 KCS |
2.1705 KCS |
| 2024-06-27 |
2.0697 KCS |
16.5012 ZEC |
2.0569 KCS |
2.0234 KCS |
2.1248 KCS |
2.0524 KCS |