Identifier on Kucoin: ZEC-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
1.9405 KCS |
42.8310 ZEC |
1.9219 KCS |
1.8880 KCS |
1.9990 KCS |
1.9907 KCS |
| 2024-03-17 |
1.9787 KCS |
30.6903 ZEC |
2.0240 KCS |
1.9219 KCS |
2.0350 KCS |
1.9919 KCS |
| 2024-03-16 |
2.0208 KCS |
33.3946 ZEC |
2.1197 KCS |
1.9241 KCS |
2.1559 KCS |
2.0006 KCS |
| 2024-03-15 |
2.2260 KCS |
161.7595 ZEC |
2.2749 KCS |
2.1080 KCS |
2.3360 KCS |
2.1200 KCS |
| 2024-03-14 |
2.1810 KCS |
51.9211 ZEC |
2.2043 KCS |
2.1222 KCS |
2.2880 KCS |
2.2160 KCS |
| 2024-03-13 |
2.2766 KCS |
44.3401 ZEC |
2.2880 KCS |
2.1612 KCS |
2.3600 KCS |
2.2278 KCS |
| 2024-03-12 |
2.2122 KCS |
32.2108 ZEC |
2.3209 KCS |
2.1330 KCS |
2.3240 KCS |
2.2348 KCS |
| 2024-03-11 |
2.2527 KCS |
51.7690 ZEC |
2.3000 KCS |
2.1440 KCS |
2.3455 KCS |
2.3010 KCS |
| 2024-03-10 |
2.2511 KCS |
1,504.5005 ZEC |
2.2667 KCS |
2.1753 KCS |
2.3432 KCS |
2.2900 KCS |
| 2024-03-09 |
2.3000 KCS |
93.1200 ZEC |
2.3094 KCS |
2.2043 KCS |
2.3765 KCS |
2.2524 KCS |
| 2024-03-08 |
2.3508 KCS |
40.9371 ZEC |
2.4348 KCS |
2.2044 KCS |
2.4787 KCS |
2.2749 KCS |
| 2024-03-07 |
2.5583 KCS |
66.3315 ZEC |
2.4940 KCS |
2.4351 KCS |
2.6139 KCS |
2.4351 KCS |
| 2024-03-06 |
2.3626 KCS |
65.7067 ZEC |
2.3828 KCS |
2.2669 KCS |
2.4510 KCS |
2.4081 KCS |
| 2024-03-05 |
2.4951 KCS |
189.0397 ZEC |
2.4764 KCS |
2.1690 KCS |
2.6463 KCS |
2.3122 KCS |
| 2024-03-04 |
2.4580 KCS |
101.5445 ZEC |
2.4504 KCS |
2.3502 KCS |
2.5218 KCS |
2.4923 KCS |
| 2024-03-03 |
2.4865 KCS |
140.3476 ZEC |
2.5797 KCS |
2.3455 KCS |
2.5924 KCS |
2.4101 KCS |
| 2024-03-02 |
2.4664 KCS |
118.3039 ZEC |
2.3560 KCS |
2.3560 KCS |
2.5218 KCS |
2.4995 KCS |
| 2024-03-01 |
2.4873 KCS |
62.5176 ZEC |
2.4514 KCS |
2.3443 KCS |
2.5924 KCS |
2.3716 KCS |
| 2024-02-29 |
2.6135 KCS |
75.0169 ZEC |
2.5277 KCS |
2.5037 KCS |
2.6983 KCS |
2.5037 KCS |
| 2024-02-28 |
2.5948 KCS |
63.1344 ZEC |
2.5972 KCS |
2.4077 KCS |
2.6980 KCS |
2.4541 KCS |
| 2024-02-27 |
2.6945 KCS |
75.3794 ZEC |
2.5652 KCS |
2.5652 KCS |
2.9002 KCS |
2.6087 KCS |
| 2024-02-26 |
2.6625 KCS |
73.7187 ZEC |
2.6550 KCS |
2.5760 KCS |
2.8973 KCS |
2.6729 KCS |
| 2024-02-25 |
2.6249 KCS |
5.6035 ZEC |
2.6413 KCS |
2.5798 KCS |
2.6768 KCS |
2.5944 KCS |
| 2024-02-24 |
2.6340 KCS |
67.0473 ZEC |
2.5426 KCS |
2.5426 KCS |
2.8598 KCS |
2.7082 KCS |
| 2024-02-23 |
2.4743 KCS |
51.7990 ZEC |
2.5779 KCS |
2.4113 KCS |
2.6618 KCS |
2.6534 KCS |
| 2024-02-22 |
2.6045 KCS |
260.7393 ZEC |
2.4015 KCS |
2.3343 KCS |
3.9372 KCS |
2.5004 KCS |
| 2024-02-21 |
2.3489 KCS |
14.9990 ZEC |
2.3944 KCS |
2.2953 KCS |
2.4160 KCS |
2.3977 KCS |
| 2024-02-20 |
2.4859 KCS |
78.5405 ZEC |
2.5338 KCS |
2.2574 KCS |
2.6181 KCS |
2.4047 KCS |
| 2024-02-19 |
2.4777 KCS |
104.4338 ZEC |
2.4259 KCS |
2.3868 KCS |
2.5835 KCS |
2.5666 KCS |
| 2024-02-18 |
2.4884 KCS |
136.5927 ZEC |
2.4105 KCS |
2.3646 KCS |
2.6732 KCS |
2.4570 KCS |
| 2024-02-17 |
2.3004 KCS |
170.7868 ZEC |
2.1801 KCS |
2.1341 KCS |
2.5172 KCS |
2.3456 KCS |
| 2024-02-16 |
2.2007 KCS |
46.2334 ZEC |
2.1436 KCS |
2.1436 KCS |
2.3275 KCS |
2.1576 KCS |
| 2024-02-15 |
2.0776 KCS |
12.7538 ZEC |
2.0005 KCS |
1.9930 KCS |
2.1437 KCS |
2.0765 KCS |
| 2024-02-14 |
1.9576 KCS |
35.1885 ZEC |
1.9994 KCS |
1.9124 KCS |
2.0420 KCS |
1.9732 KCS |
| 2024-02-13 |
1.9846 KCS |
35.2975 ZEC |
2.0555 KCS |
1.9027 KCS |
2.0899 KCS |
1.9730 KCS |
| 2024-02-12 |
1.9456 KCS |
32.1503 ZEC |
1.9040 KCS |
1.9040 KCS |
2.0497 KCS |
1.9723 KCS |
| 2024-02-11 |
2.0339 KCS |
27.4827 ZEC |
2.0905 KCS |
1.8879 KCS |
2.1527 KCS |
1.9236 KCS |
| 2024-02-10 |
2.0921 KCS |
88.1511 ZEC |
2.1469 KCS |
2.0412 KCS |
2.1550 KCS |
2.0624 KCS |
| 2024-02-09 |
2.0652 KCS |
28.8851 ZEC |
2.0815 KCS |
2.0075 KCS |
2.1842 KCS |
2.1699 KCS |
| 2024-02-08 |
2.1324 KCS |
32.7695 ZEC |
2.0920 KCS |
2.0383 KCS |
2.1930 KCS |
2.1930 KCS |
| 2024-02-07 |
2.0755 KCS |
26.2615 ZEC |
2.0220 KCS |
1.9299 KCS |
2.1572 KCS |
2.1572 KCS |
| 2024-02-06 |
2.0934 KCS |
109.3864 ZEC |
2.2168 KCS |
2.0338 KCS |
2.2168 KCS |
2.0338 KCS |
| 2024-02-05 |
2.2109 KCS |
61.9281 ZEC |
2.2154 KCS |
2.1618 KCS |
2.2248 KCS |
2.1618 KCS |
| 2024-02-04 |
2.2008 KCS |
59.5201 ZEC |
2.2538 KCS |
2.1770 KCS |
2.2538 KCS |
2.1796 KCS |
| 2024-02-03 |
2.2272 KCS |
15.5391 ZEC |
2.2507 KCS |
2.2077 KCS |
2.2588 KCS |
2.2510 KCS |
| 2024-02-02 |
2.2167 KCS |
61.9677 ZEC |
2.2702 KCS |
2.1824 KCS |
2.2863 KCS |
2.2395 KCS |
| 2024-02-01 |
2.2524 KCS |
40.1505 ZEC |
2.3072 KCS |
2.2241 KCS |
2.3248 KCS |
2.2241 KCS |
| 2024-01-31 |
2.3147 KCS |
206.7058 ZEC |
2.2664 KCS |
2.2488 KCS |
2.4359 KCS |
2.3199 KCS |
| 2024-01-30 |
2.3270 KCS |
94.4190 ZEC |
2.2914 KCS |
2.2711 KCS |
2.3634 KCS |
2.3443 KCS |
| 2024-01-29 |
2.2631 KCS |
46.2492 ZEC |
2.2515 KCS |
2.2214 KCS |
2.2802 KCS |
2.2743 KCS |