Kcash (KCASH) historical data and Live price

kcash

Kcash

KCASH
$ 0.020361 + 1.199 % 0.00000043 BTC
MARKET CAP
9.071 M
24H VOLUME
2.212 M
CIRC.SUPPLY
445.499 M
MAX SUPPLY
Rank824
1H -0.95 %
24H 1.20 %
7D -33.34 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/26/210.0210.0220.0190.021,370,239.278,797,553.63
2/25/210.0230.0230.0210.0212,984,059.789,369,287.95
2/24/210.0220.0250.0210.0233,388,408.1810,143,724.19
2/23/210.0270.0270.0190.0223,620,996.889,591,569.36
2/22/210.0310.0320.0240.0272,024,959.7512,152,004.52
2/21/210.030.0330.0290.0314,037,515.1513,799,802.83
2/20/210.0330.0330.0290.034,245,326.3713,181,766.01
2/19/210.0340.0350.0320.0334,289,604.4814,495,637.29
2/18/210.0320.0360.0320.0344,470,843.9815,284,974.7
2/17/210.0350.0390.0310.0337,500,651.4614,511,743.75
2/16/210.0310.0360.030.0355,298,109.5615,488,817.46
2/15/210.0340.0340.0280.0315,457,625.1113,824,582.17
2/14/210.0370.0390.0310.0345,962,478.5915,162,345.89
2/13/210.0360.0390.0320.0376,980,772.216,469,363.66
2/12/210.0290.0370.0290.0367,274,230.9216,122,653.69
2/11/210.0270.030.0270.0293,619,737.6713,075,213.25
2/10/210.0260.0290.0260.0275,227,147.7112,105,870.14
2/9/210.0240.0280.0240.0264,500,663.311,684,612.49
2/8/210.0240.0260.0240.0243,173,814.5210,779,969.99
2/7/210.0270.0270.0230.0243,444,976.2910,761,483.3
2/6/210.0250.0310.0240.0275,976,839.1111,806,958.02
2/5/210.0250.0280.0230.0254,814,459.2311,001,733.29
2/4/210.0210.0270.020.0256,580,300.2511,341,733
2/3/210.0210.0220.020.0211,843,003.69,251,534.75
2/2/210.020.0220.0190.021989,159.879,385,634.35
2/1/210.020.020.0190.022,106,912.468,785,489.18
1/31/210.020.0210.020.022,299,603.379,021,019.06
1/30/210.0210.0220.0190.022,333,693.529,035,518.51
1/29/210.020.0220.0190.0214,927,264.839,227,072.94
1/28/210.0180.0180.0180.0181,077,109.8928,066,831.779
1/27/210.0190.0190.0180.0181,261,867.4767,907,578.171
1/26/210.0190.020.0180.0191,708,248.4768,503,571.789
1/25/210.020.0210.0190.0191,068,447.1038,653,773.921
1/24/210.0190.020.0190.021,686,153.3488,746,856.143
1/23/210.0180.020.0180.0192,036,945.2098,683,556.757
1/22/210.0180.0190.0180.0181,916,064.6518,160,650.886
1/21/210.0210.0210.0180.0182,173,148.9458,155,969.715
1/20/210.0210.0210.0190.0212,068,067.1069,242,554.523
1/19/210.0230.0240.020.0213,687,629.2499,289,225.472
1/18/210.020.0240.0190.0234,162,658.20810,236,572.959
1/17/210.0190.0210.0180.022,876,698.2638,744,374.667
1/16/210.0180.0220.0170.0193,179,001.5458,621,531.791
1/15/210.0170.0180.0170.0181,576,680.8037,959,906.758
1/14/210.0180.0180.0170.0171,687,498.7837,756,593.217
1/13/210.0170.0180.0170.0181,356,028.5798,119,113.065
1/12/210.0180.0180.0170.0171,367,543.3137,787,281.1
1/11/210.020.020.0170.0182,603,616.1527,884,685.67
1/10/210.0190.0210.0190.022,542,006.9988,713,877.184
1/9/210.0190.0210.0180.0192,419,728.3198,623,947.307
1/8/210.0210.0220.0180.0193,383,836.2318,321,145.875
1/7/210.0180.0250.0180.0216,438,893.969,464,023.598
1/6/210.0170.0180.0170.0181,660,182.4117,813,002.445
1/5/210.0170.0180.0170.0171,584,589.9847,494,549.48
1/4/210.0170.0180.0160.0172,051,359.3757,556,773.578
1/3/210.0180.0180.0170.0171,318,150.6197,623,250.465
1/2/210.0180.0180.0170.0181,457,333.1997,930,190.464
1/1/210.0180.0180.0170.0181,611,076.137,858,431.595
12/31/200.0170.0190.0160.0181,575,535.3697,949,481.559
12/30/200.0170.0170.0170.0171,230,807.6077,375,585.656
12/29/200.0180.0180.0170.0171,470,784.5447,660,907.768
12/28/200.0180.0180.0170.0181,157,140.8658,022,475.048
12/27/200.0180.0190.0180.0181,682,846.187,956,216.378
12/26/200.0180.0190.0180.0181,206,724.1968,057,868.509
12/25/200.0180.0210.0170.0181,778,249.6938,055,225.845
12/24/200.0170.0190.0160.0181,248,694.628,106,670.566
12/23/200.020.020.0170.0171,722,888.6197,748,192.999
12/22/200.020.020.0190.021,195,335.8678,857,829.965
12/21/200.0220.0220.020.021,563,056.3258,949,540.913
12/20/200.0220.0220.0210.0221,443,991.319,615,370.317
12/19/200.0220.0230.0210.022873,324.5519,718,107.818
12/18/200.0220.0230.0210.0221,474,841.5959,729,434.777
12/17/200.0230.0230.0220.0222,278,951.9859,998,950.245
12/16/200.0240.0240.0230.0232,127,955.29710,059,108.56
12/15/200.0230.0250.0230.0243,429,054.19910,476,966.137
12/14/200.0210.0250.0210.0232,658,632.34410,294,562.81
12/13/200.0220.0220.0210.0211,170,166.8789,490,065.901
12/12/200.0210.0230.0210.0221,869,461.779,848,062.591
12/11/200.0210.0220.0210.0211,670,035.1859,550,822.066
12/10/200.0240.0240.0210.021878,253.8149,571,073.141
12/9/200.0240.0250.0210.0241,990,286.71410,552,136.257
12/8/200.0280.0280.0230.0244,918,021.03810,636,409.957
12/7/200.0230.0280.0230.0284,581,573.29912,339,988.499
12/6/200.0270.0290.0230.0234,024,826.20410,394,897.777
12/5/200.030.0310.0260.0272,049,453.01112,157,849.253
12/4/200.030.0450.0270.0322,351,838.98713,425,137.661
12/3/200.020.0320.0190.0318,501,246.2713,592,423.4
12/2/200.0170.0210.0170.022,137,514.0558,886,181.403
12/1/200.0180.0190.0170.0171,345,147.7957,709,964.783
11/30/200.0180.0190.0180.0181,506,500.8388,240,407.42
11/29/200.0190.0190.0180.0181,022,689.8638,204,218.448