Kcash (KCASH) historical data and Live price

kcash

Kcash

KCASH
$ 0.020333 -21.323 % 0.00000112 BTC
MARKET CAP
9.058 M
24H VOLUME
1.63 M
CIRC.SUPPLY
445.499 M
MAX SUPPLY
Rank549
1H -2.06 %
24H -21.32 %
7D -24.60 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/1/200.0490.0490.040.04310,407,680.22819,209,947.421
10/27/200.0380.0390.0360.0376,961,571.01616,638,642.229
10/26/200.0370.0380.0370.0387,403,763.23516,897,082.31
10/25/200.0370.0380.0360.0377,871,477.61316,523,241.065
10/24/200.0380.0390.0370.0377,665,352.64516,368,884.978
10/23/200.0390.0390.0380.0387,809,479.517,091,754.297
10/22/200.040.0410.0390.0398,463,134.99617,436,530.27
10/21/200.0390.0420.0390.049,108,291.37317,908,437.112
10/20/200.0390.0410.0390.0398,888,584.24917,332,688.932
10/19/200.0430.0440.0380.0399,559,556.52617,254,786.466
10/18/200.0420.0450.0420.0439,054,002.63419,184,966.144
10/17/200.040.0460.0360.04110,589,902.88318,481,525.907
10/16/200.0460.0470.040.0412,826,109.93917,935,007.418
10/15/200.0540.0540.0470.04713,470,807.74320,849,718.088
10/14/200.0550.0550.0530.05411,901,572.44624,144,299.987
10/13/200.0530.0560.0530.05412,392,095.68224,085,606.72
10/12/200.0560.0570.0530.05313,459,820.89123,827,192.964
10/11/200.0570.0580.0560.05611,882,541.58924,984,645.341
10/10/200.0590.060.0570.05714,452,867.56925,469,720.273
10/9/200.0590.0610.0560.05912,427,916.74326,304,909.369
10/8/200.0580.060.0570.05911,620,157.30926,358,745.562
10/7/200.060.060.0570.05811,748,184.45525,733,184.164
10/6/200.0580.0660.0580.0613,726,685.80326,589,120.715
10/5/200.0630.0630.0570.05813,778,215.91825,857,932.056
10/4/200.0650.0650.0630.06313,082,466.2628,122,815.422
10/3/200.0650.0660.0640.06512,949,574.47328,746,490.949
10/2/200.0680.0680.0620.06513,900,170.21828,915,801.212
10/1/200.0690.070.0670.06813,384,343.53530,357,393.64
9/29/200.0650.0750.0640.06812,889,524.68930,390,499.809
9/28/200.0650.0660.0640.0655,379,933.59228,766,628.96
9/27/200.0660.0660.0650.06512,871,029.67828,820,374.615
9/26/200.0650.0680.0640.06613,345,018.46729,253,679.17
9/25/200.0650.0660.0640.06512,789,182.80728,820,420.671
9/24/200.0640.0660.0640.06513,851,181.64429,107,312.561
9/23/200.0670.0680.0630.06413,939,152.36428,700,118.192
9/22/200.0650.0690.0620.06715,721,727.46629,904,937.244
9/21/200.0710.0720.0610.06519,413,228.97529,112,552.904
9/20/200.0740.0780.0690.07121,930,538.24831,662,061.082
9/19/200.0770.0840.0710.07423,116,596.63433,137,134.585
9/18/200.0870.0880.0760.07724,682,671.36534,355,842.19
9/17/200.0740.0920.0740.08733,848,049.88238,790,575.609
9/16/200.0570.080.0530.07328,211,222.18632,740,589.509
9/15/200.0630.0640.0560.05615,962,542.45825,043,301.135
9/14/200.0640.0670.0610.06317,203,136.4728,248,056.819
9/13/200.0680.0690.0630.06415,580,586.10728,342,411.233
9/12/200.0710.0720.0670.06817,530,338.65430,162,882.216
9/11/200.0710.0730.070.0717,436,308.28331,398,945.023
9/10/200.0740.0760.070.07218,977,275.36731,914,145.881
9/9/200.070.080.0690.07424,084,993.85733,184,689.782
9/8/200.0610.0840.060.0729,793,974.99231,314,605.528
9/7/200.0720.0730.0580.06125,361,034.3327,014,880.084
9/6/200.0650.0790.060.07226,521,640.37332,204,582.16
9/5/200.070.0740.0630.06522,374,227.41528,931,407.823
9/4/200.0540.0790.0540.0725,069,094.46631,333,360.073
9/3/200.0750.0750.0530.05422,269,495.72124,167,242.153
9/2/200.080.0830.070.07525,368,686.77733,286,999.707
9/1/200.0940.0940.0770.0831,896,370.19735,513,544.235
8/31/200.0890.10.0850.09439,660,250.18142,068,107.34
8/30/200.0690.1020.0680.08958,566,024.97439,764,812.426
8/29/200.0740.0840.0660.06946,150,193.55530,673,049.794
8/28/200.0560.0770.0540.07441,027,394.07432,988,744.475
8/27/200.1140.1140.050.05575,699,832.41824,650,667.114
8/26/200.120.130.1020.11585,371,587.01851,033,000.873
8/25/200.0850.120.0850.1256,489,611.49153,493,660.299
8/24/200.0740.0880.0690.08546,558,106.70237,674,255.121
8/23/200.0610.0810.0610.07450,811,945.1532,751,386.498
8/22/200.0460.0660.0450.06138,404,945.78327,058,410.807
8/21/200.0440.0530.0420.04630,076,074.17820,625,163.474
8/20/200.0350.0510.0330.04443,902,506.16119,598,172.373
8/19/200.0440.0470.0350.03555,985,666.72115,801,707.205
8/18/200.0260.0460.0250.04447,238,524.6419,532,618.4
8/17/200.0190.0290.0190.02639,790,537.56511,689,958.115
8/16/200.0150.0260.0140.01925,436,109.2828,633,935.477
8/15/200.0140.0160.0130.01515,482,965.9616,467,746.213
8/14/200.0140.0140.0130.01415,999,687.7236,291,184.385
8/13/200.0130.0140.0130.01418,259,468.9356,177,296.253
8/12/200.0120.0130.0120.01313,685,700.7085,639,563.229
8/11/200.0120.0130.0120.01314,981,690.5035,569,258.854
8/10/200.0120.0120.0120.01217,318,408.9995,375,137.883
8/9/200.0120.0120.0120.01218,020,285.3965,283,406.858
8/8/200.0120.0120.0120.01217,099,034.5865,392,102.473
8/7/200.0120.0120.0120.01212,230,273.1125,286,946.191
8/6/200.0120.0120.0120.01216,801,941.3275,421,973.457
8/5/200.0120.0120.0120.01213,418,327.6365,418,645.178
8/4/200.0120.0130.0120.01216,412,382.2945,488,667.811
8/3/200.0120.0120.0120.01217,104,402.2135,264,220.579
8/2/200.0120.0130.0120.01217,203,290.6585,436,440.432
8/1/200.0120.0130.0120.01219,823,790.1175,529,427.858
7/31/200.0120.0120.0120.01220,381,576.8015,484,611.767
7/30/200.0120.0130.0120.01218,592,854.3585,548,724.175