Identifier on Kucoin: ZEC-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-16 |
3.7438 KCS |
18.4448 ZEC |
3.7190 KCS |
3.6750 KCS |
3.8000 KCS |
3.7501 KCS |
| 2024-09-15 |
3.7361 KCS |
14.4344 ZEC |
3.7593 KCS |
3.6933 KCS |
3.8328 KCS |
3.7377 KCS |
| 2024-09-14 |
3.7633 KCS |
6.0771 ZEC |
3.7106 KCS |
3.6877 KCS |
3.8323 KCS |
3.7963 KCS |
| 2024-09-13 |
3.6976 KCS |
40.9007 ZEC |
3.6259 KCS |
3.6210 KCS |
3.7875 KCS |
3.7499 KCS |
| 2024-09-12 |
3.6183 KCS |
30.4485 ZEC |
3.6232 KCS |
3.5817 KCS |
3.7405 KCS |
3.5855 KCS |
| 2024-09-11 |
3.6917 KCS |
27.7330 ZEC |
3.8192 KCS |
3.6252 KCS |
3.8193 KCS |
3.6823 KCS |
| 2024-09-10 |
3.7433 KCS |
42.5625 ZEC |
3.6500 KCS |
3.6222 KCS |
3.8352 KCS |
3.8004 KCS |
| 2024-09-09 |
3.5829 KCS |
35.9356 ZEC |
3.5262 KCS |
3.4704 KCS |
3.6499 KCS |
3.6301 KCS |
| 2024-09-08 |
3.5355 KCS |
5.3811 ZEC |
3.5538 KCS |
3.4580 KCS |
3.5948 KCS |
3.5404 KCS |
| 2024-09-07 |
3.5955 KCS |
12.0343 ZEC |
3.4297 KCS |
3.4297 KCS |
3.6500 KCS |
3.6267 KCS |
| 2024-09-06 |
3.4153 KCS |
40.0228 ZEC |
3.5492 KCS |
3.2942 KCS |
3.6000 KCS |
3.4894 KCS |
| 2024-09-05 |
3.5643 KCS |
61.9190 ZEC |
3.6267 KCS |
3.5000 KCS |
3.6405 KCS |
3.5514 KCS |
| 2024-09-04 |
3.5302 KCS |
63.6395 ZEC |
3.5123 KCS |
3.3975 KCS |
3.6913 KCS |
3.5844 KCS |
| 2024-09-03 |
3.5634 KCS |
38.4345 ZEC |
3.5304 KCS |
3.5067 KCS |
3.6500 KCS |
3.5318 KCS |
| 2024-09-02 |
3.5589 KCS |
58.8200 ZEC |
3.6000 KCS |
3.4373 KCS |
3.6443 KCS |
3.5319 KCS |
| 2024-09-01 |
3.7539 KCS |
17.2350 ZEC |
3.8458 KCS |
3.6460 KCS |
3.9609 KCS |
3.6460 KCS |
| 2024-08-31 |
3.9596 KCS |
34.4361 ZEC |
3.9057 KCS |
3.8707 KCS |
4.0033 KCS |
3.9377 KCS |
| 2024-08-30 |
3.9196 KCS |
16.7169 ZEC |
3.9463 KCS |
3.7995 KCS |
4.0012 KCS |
3.9980 KCS |
| 2024-08-29 |
3.9524 KCS |
10.2648 ZEC |
4.0278 KCS |
3.9043 KCS |
4.0892 KCS |
3.9377 KCS |
| 2024-08-28 |
4.1604 KCS |
80.6599 ZEC |
4.3613 KCS |
3.9986 KCS |
4.3616 KCS |
4.0308 KCS |
| 2024-08-27 |
4.2966 KCS |
8.1775 ZEC |
4.3279 KCS |
4.2312 KCS |
4.3903 KCS |
4.3683 KCS |
| 2024-08-26 |
4.5678 KCS |
33.2237 ZEC |
4.5861 KCS |
4.3023 KCS |
4.8163 KCS |
4.3342 KCS |
| 2024-08-25 |
4.8686 KCS |
43.3726 ZEC |
4.9688 KCS |
4.6421 KCS |
4.9718 KCS |
4.6421 KCS |
| 2024-08-24 |
4.9736 KCS |
33.7321 ZEC |
4.9438 KCS |
4.7814 KCS |
5.1401 KCS |
4.9426 KCS |
| 2024-08-23 |
4.8309 KCS |
28.0704 ZEC |
4.9754 KCS |
4.6761 KCS |
5.0059 KCS |
4.9056 KCS |
| 2024-08-22 |
5.0314 KCS |
11.4692 ZEC |
5.0559 KCS |
4.9758 KCS |
5.0781 KCS |
5.0094 KCS |
| 2024-08-21 |
5.2132 KCS |
40.1420 ZEC |
5.1796 KCS |
5.0760 KCS |
5.3443 KCS |
5.0874 KCS |
| 2024-08-20 |
5.1517 KCS |
40.3586 ZEC |
5.2402 KCS |
5.1067 KCS |
5.2827 KCS |
5.1527 KCS |
| 2024-08-19 |
5.3016 KCS |
25.7470 ZEC |
5.3829 KCS |
5.1543 KCS |
5.4342 KCS |
5.1596 KCS |
| 2024-08-18 |
5.4392 KCS |
22.2151 ZEC |
5.4741 KCS |
5.2711 KCS |
5.5743 KCS |
5.3650 KCS |
| 2024-08-17 |
5.4065 KCS |
48.3300 ZEC |
5.2547 KCS |
5.2072 KCS |
5.5213 KCS |
5.5184 KCS |
| 2024-08-16 |
5.2924 KCS |
74.7699 ZEC |
5.4073 KCS |
5.2043 KCS |
5.4073 KCS |
5.2792 KCS |
| 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 |