Identifier on Kucoin: ZEC-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
5.6106 KCS |
134.4985 ZEC |
5.6077 KCS |
5.5348 KCS |
5.7078 KCS |
5.5348 KCS |
| 2023-10-19 |
5.6119 KCS |
75.3471 ZEC |
5.5555 KCS |
5.5409 KCS |
5.6754 KCS |
5.6309 KCS |
| 2023-10-18 |
5.6071 KCS |
143.4034 ZEC |
5.5214 KCS |
5.5042 KCS |
5.6334 KCS |
5.5743 KCS |
| 2023-10-17 |
5.5650 KCS |
67.2237 ZEC |
5.6745 KCS |
5.5347 KCS |
5.6745 KCS |
5.5347 KCS |
| 2023-10-16 |
5.7255 KCS |
43.4941 ZEC |
5.6578 KCS |
5.6264 KCS |
5.8081 KCS |
5.6743 KCS |
| 2023-10-15 |
5.6391 KCS |
35.1643 ZEC |
5.6408 KCS |
5.5743 KCS |
5.6723 KCS |
5.5933 KCS |
| 2023-10-14 |
5.6681 KCS |
7.2850 ZEC |
5.6260 KCS |
5.6086 KCS |
5.6745 KCS |
5.6745 KCS |
| 2023-10-13 |
5.6451 KCS |
33.5409 ZEC |
5.5743 KCS |
5.5624 KCS |
5.6908 KCS |
5.6615 KCS |
| 2023-10-12 |
5.7114 KCS |
45.3108 ZEC |
5.6745 KCS |
5.5935 KCS |
5.7561 KCS |
5.6214 KCS |
| 2023-10-11 |
5.6763 KCS |
58.7853 ZEC |
5.7939 KCS |
5.5925 KCS |
5.7939 KCS |
5.6578 KCS |
| 2023-10-10 |
5.7896 KCS |
23.3931 ZEC |
5.7903 KCS |
5.7260 KCS |
5.8378 KCS |
5.7601 KCS |
| 2023-10-09 |
5.7960 KCS |
92.5784 ZEC |
5.8412 KCS |
5.6578 KCS |
5.9303 KCS |
5.7601 KCS |
| 2023-10-08 |
5.9155 KCS |
27.0963 ZEC |
6.0013 KCS |
5.8749 KCS |
6.0370 KCS |
5.9056 KCS |
| 2023-10-07 |
5.9774 KCS |
67.4743 ZEC |
5.9148 KCS |
5.9148 KCS |
6.0493 KCS |
5.9987 KCS |
| 2023-10-06 |
6.0342 KCS |
50.2830 ZEC |
6.0275 KCS |
5.9306 KCS |
6.1319 KCS |
5.9750 KCS |
| 2023-10-05 |
5.9861 KCS |
30.6447 ZEC |
5.9417 KCS |
5.9084 KCS |
6.0833 KCS |
6.0833 KCS |
| 2023-10-04 |
5.8771 KCS |
51.6854 ZEC |
5.8887 KCS |
5.7942 KCS |
5.9751 KCS |
5.9309 KCS |
| 2023-10-03 |
5.9598 KCS |
78.0697 ZEC |
5.8965 KCS |
5.8643 KCS |
6.0424 KCS |
5.9482 KCS |
| 2023-10-02 |
5.8978 KCS |
61.8897 ZEC |
5.9417 KCS |
5.8283 KCS |
6.0274 KCS |
5.8963 KCS |
| 2023-10-01 |
5.9201 KCS |
50.6558 ZEC |
5.8964 KCS |
5.8624 KCS |
5.9530 KCS |
5.9530 KCS |
| 2023-09-30 |
5.8684 KCS |
61.2957 ZEC |
5.8415 KCS |
5.8081 KCS |
5.9196 KCS |
5.8749 KCS |
| 2023-09-29 |
5.8184 KCS |
33.3286 ZEC |
5.7206 KCS |
5.7206 KCS |
5.8965 KCS |
5.8965 KCS |
| 2023-09-28 |
5.7142 KCS |
41.9550 ZEC |
5.8414 KCS |
5.6742 KCS |
5.8414 KCS |
5.7413 KCS |
| 2023-09-27 |
5.8759 KCS |
49.8650 ZEC |
5.9437 KCS |
5.8081 KCS |
5.9930 KCS |
5.8083 KCS |
| 2023-09-26 |
5.9009 KCS |
53.4799 ZEC |
5.8416 KCS |
5.8283 KCS |
5.9950 KCS |
5.9744 KCS |
| 2023-09-25 |
5.8346 KCS |
23.8715 ZEC |
5.7874 KCS |
5.7413 KCS |
5.8965 KCS |
5.8965 KCS |
| 2023-09-24 |
5.8285 KCS |
17.6036 ZEC |
5.8902 KCS |
5.7934 KCS |
5.9164 KCS |
5.7942 KCS |
| 2023-09-23 |
5.9200 KCS |
21.7634 ZEC |
5.9532 KCS |
5.8624 KCS |
5.9751 KCS |
5.8669 KCS |
| 2023-09-22 |
5.8297 KCS |
41.6040 ZEC |
5.7601 KCS |
5.7561 KCS |
5.9000 KCS |
5.8508 KCS |
| 2023-09-21 |
5.7203 KCS |
36.6681 ZEC |
5.8081 KCS |
5.6600 KCS |
5.8081 KCS |
5.7618 KCS |
| 2023-09-20 |
5.8082 KCS |
64.4686 ZEC |
5.7706 KCS |
5.7589 KCS |
5.8470 KCS |
5.7747 KCS |
| 2023-09-19 |
5.8530 KCS |
68.6803 ZEC |
5.8664 KCS |
5.7390 KCS |
5.9647 KCS |
5.7747 KCS |
| 2023-09-18 |
5.9797 KCS |
67.7434 ZEC |
5.9466 KCS |
5.9083 KCS |
6.0424 KCS |
5.9112 KCS |
| 2023-09-17 |
5.9801 KCS |
88.7768 ZEC |
6.0212 KCS |
5.8788 KCS |
6.0833 KCS |
5.9306 KCS |
| 2023-09-16 |
6.1217 KCS |
49.5695 ZEC |
6.1177 KCS |
6.0275 KCS |
6.1790 KCS |
6.0380 KCS |
| 2023-09-15 |
6.0771 KCS |
78.8528 ZEC |
6.0015 KCS |
5.9751 KCS |
6.1693 KCS |
6.1331 KCS |
| 2023-09-14 |
6.0183 KCS |
50.1892 ZEC |
5.9751 KCS |
5.9150 KCS |
6.1100 KCS |
6.0015 KCS |
| 2023-09-13 |
6.0085 KCS |
65.7722 ZEC |
6.0274 KCS |
5.9403 KCS |
6.0750 KCS |
5.9403 KCS |
| 2023-09-12 |
6.0752 KCS |
146.0784 ZEC |
6.0184 KCS |
5.9532 KCS |
6.2230 KCS |
6.0085 KCS |
| 2023-09-11 |
5.9954 KCS |
113.9264 ZEC |
6.0526 KCS |
5.8379 KCS |
6.1375 KCS |
5.9751 KCS |
| 2023-09-10 |
5.9899 KCS |
59.4852 ZEC |
6.0275 KCS |
5.9150 KCS |
6.0526 KCS |
6.0085 KCS |
| 2023-09-09 |
6.0894 KCS |
38.7553 ZEC |
6.1331 KCS |
6.0212 KCS |
6.1651 KCS |
6.0526 KCS |
| 2023-09-08 |
6.2770 KCS |
157.5692 ZEC |
6.2630 KCS |
6.1350 KCS |
6.3850 KCS |
6.1450 KCS |
| 2023-09-07 |
6.2938 KCS |
67.3696 ZEC |
6.3287 KCS |
6.1925 KCS |
6.4105 KCS |
6.2750 KCS |
| 2023-09-06 |
6.2862 KCS |
198.3376 ZEC |
6.1968 KCS |
6.1968 KCS |
6.3990 KCS |
6.2823 KCS |
| 2023-09-05 |
6.2726 KCS |
85.2001 ZEC |
6.2630 KCS |
6.2034 KCS |
6.3489 KCS |
6.2034 KCS |
| 2023-09-04 |
6.1883 KCS |
171.0990 ZEC |
6.1422 KCS |
6.0424 KCS |
6.3696 KCS |
6.2716 KCS |
| 2023-09-03 |
6.2125 KCS |
56.6986 ZEC |
6.2750 KCS |
6.1431 KCS |
6.3025 KCS |
6.1653 KCS |
| 2023-09-02 |
6.2802 KCS |
75.5460 ZEC |
6.3367 KCS |
6.1945 KCS |
6.3706 KCS |
6.2475 KCS |
| 2023-09-01 |
6.3847 KCS |
422.4347 ZEC |
6.0470 KCS |
5.9988 KCS |
6.9771 KCS |
6.3180 KCS |