Crypto exchange Kucoin

Market Zcash (ZEC) / Tether (USDT)

Identifier on Kucoin: ZEC-USDT
Date Price Volume Open Low High Close
2019-10-04 37.0240 USDT 7.0815 ZEC 37.0000 USDT 36.0580 USDT 37.9740 USDT 37.1600 USDT
2019-10-03 36.9678 USDT 11.4609 ZEC 38.4360 USDT 36.1740 USDT 38.6140 USDT 36.9110 USDT
2019-10-02 38.2495 USDT 2.7603 ZEC 37.7010 USDT 37.2610 USDT 38.6960 USDT 38.6960 USDT
2019-10-01 38.3368 USDT 11.6837 ZEC 37.7430 USDT 37.2660 USDT 39.8380 USDT 37.2660 USDT
2019-09-30 38.7282 USDT 6.9808 ZEC 37.1480 USDT 36.1620 USDT 39.9160 USDT 39.7900 USDT
2019-09-29 37.0404 USDT 123.3533 ZEC 40.2010 USDT 35.0100 USDT 40.2010 USDT 37.1500 USDT
2019-09-28 39.6719 USDT 37.4822 ZEC 36.8500 USDT 36.6320 USDT 40.7560 USDT 39.6510 USDT
2019-09-27 35.8805 USDT 4.6649 ZEC 34.0530 USDT 34.0530 USDT 37.5710 USDT 37.1700 USDT
2019-09-26 36.4641 USDT 115.2707 ZEC 37.6390 USDT 33.4000 USDT 37.9950 USDT 34.1750 USDT
2019-09-25 35.9151 USDT 66.8186 ZEC 36.1110 USDT 33.3580 USDT 38.6840 USDT 37.1020 USDT
2019-09-24 39.7454 USDT 161.9346 ZEC 43.8940 USDT 30.5000 USDT 47.7540 USDT 35.7980 USDT
2019-09-23 44.8407 USDT 10.8106 ZEC 45.5870 USDT 43.7450 USDT 46.1710 USDT 43.9380 USDT
2019-09-22 46.9798 USDT 11.8877 ZEC 47.5700 USDT 45.5180 USDT 53.0000 USDT 45.5880 USDT
2019-09-21 48.2917 USDT 3.8347 ZEC 48.6770 USDT 47.1000 USDT 49.1890 USDT 47.5700 USDT
2019-09-20 50.2614 USDT 201.8243 ZEC 50.8830 USDT 46.9790 USDT 62.0020 USDT 48.5540 USDT
2019-09-19 50.8657 USDT 107.6367 ZEC 52.4170 USDT 48.1700 USDT 60.0000 USDT 50.8640 USDT
2019-09-18 51.8962 USDT 15.7595 ZEC 51.1230 USDT 50.3000 USDT 53.4530 USDT 52.6760 USDT
2019-09-17 48.1502 USDT 35.6785 ZEC 48.5890 USDT 43.5500 USDT 51.1740 USDT 50.8430 USDT
2019-09-16 50.3378 USDT 42.6561 ZEC 46.8720 USDT 46.8720 USDT 62.0000 USDT 48.5270 USDT
2019-09-15 46.4282 USDT 13.9120 ZEC 45.8800 USDT 42.3180 USDT 48.4700 USDT 46.5780 USDT
2019-09-14 45.4672 USDT 5.5053 ZEC 44.8870 USDT 44.7060 USDT 46.5410 USDT 46.5410 USDT
2019-09-13 44.5546 USDT 124.6557 ZEC 44.5180 USDT 43.8940 USDT 44.5560 USDT 44.5560 USDT
2019-09-12 44.3671 USDT 78.0354 ZEC 44.2250 USDT 43.2330 USDT 45.0000 USDT 44.5170 USDT
2019-09-11 44.7439 USDT 0.1807 ZEC 45.2160 USDT 44.1840 USDT 45.5580 USDT 44.2400 USDT
2019-09-10 45.8008 USDT 30.9090 ZEC 46.5970 USDT 41.8780 USDT 47.2030 USDT 45.0700 USDT
2019-09-09 46.1541 USDT 27.7009 ZEC 48.2670 USDT 45.4460 USDT 48.2670 USDT 46.8720 USDT
2019-09-08 47.4509 USDT 31.5018 ZEC 47.2030 USDT 46.3820 USDT 48.3720 USDT 48.3000 USDT
2019-09-07 45.5161 USDT 64.9605 ZEC 45.7530 USDT 41.2370 USDT 47.7400 USDT 46.7000 USDT
2019-09-06 45.0479 USDT 52.1244 ZEC 45.2180 USDT 40.2300 USDT 47.8800 USDT 45.8800 USDT
2019-09-05 45.7875 USDT 27.0213 ZEC 44.5300 USDT 44.2270 USDT 48.3400 USDT 44.8270 USDT
2019-09-04 44.9669 USDT 62.0493 ZEC 45.4160 USDT 42.9350 USDT 47.2440 USDT 44.5540 USDT
2019-09-03 44.4900 USDT 84.7687 ZEC 46.6320 USDT 33.3000 USDT 47.2440 USDT 45.6120 USDT
2019-09-02 45.8404 USDT 12.9215 ZEC 45.0000 USDT 42.0010 USDT 47.2440 USDT 46.6660 USDT
2019-09-01 44.6529 USDT 1.5768 ZEC 44.6410 USDT 44.5560 USDT 45.2180 USDT 45.2180 USDT
2019-08-31 44.3889 USDT 28.9815 ZEC 44.5030 USDT 42.0000 USDT 48.0000 USDT 44.5730 USDT
2019-08-30 43.8451 USDT 18.9326 ZEC 44.2870 USDT 43.5000 USDT 45.4160 USDT 44.5300 USDT
2019-08-29 45.5748 USDT 78.9668 ZEC 46.4280 USDT 42.0010 USDT 46.4280 USDT 45.4160 USDT
2019-08-28 47.8254 USDT 51.1291 ZEC 50.1220 USDT 46.4280 USDT 50.7140 USDT 46.4280 USDT
2019-08-27 50.9534 USDT 30.7699 ZEC 51.1340 USDT 50.0000 USDT 51.2500 USDT 50.5100 USDT
2019-08-26 51.9438 USDT 26.0956 ZEC 50.1810 USDT 50.1810 USDT 53.3670 USDT 51.1220 USDT
2019-08-25 50.0755 USDT 4.9218 ZEC 50.1810 USDT 49.6180 USDT 50.9180 USDT 50.1020 USDT
2019-08-24 50.0780 USDT 4.4144 ZEC 51.1740 USDT 49.1660 USDT 51.1740 USDT 50.3060 USDT
2019-08-23 51.3664 USDT 21.2212 ZEC 50.8240 USDT 50.1810 USDT 54.5830 USDT 50.8330 USDT
2019-08-22 49.1108 USDT 4.9119 ZEC 49.8510 USDT 48.0220 USDT 52.0830 USDT 50.8330 USDT
2019-08-21 50.9575 USDT 84.5565 ZEC 52.1650 USDT 48.8580 USDT 56.9990 USDT 50.1810 USDT
2019-08-20 52.6986 USDT 220.6355 ZEC 54.1520 USDT 51.1740 USDT 56.9890 USDT 52.1660 USDT
2019-08-19 53.3163 USDT 214.4198 ZEC 52.8290 USDT 51.8350 USDT 54.8090 USDT 54.1520 USDT
2019-08-18 52.0279 USDT 241.8217 ZEC 49.8500 USDT 49.1020 USDT 58.0460 USDT 52.8290 USDT
2019-08-17 49.0043 USDT 273.1719 ZEC 49.1890 USDT 48.1120 USDT 49.8510 USDT 49.8500 USDT
2019-08-16 49.7789 USDT 214.1281 ZEC 50.5120 USDT 46.5530 USDT 51.2440 USDT 49.1890 USDT