Kcash (KCASH) historical data and Live price

kcash

Kcash

KCASH
$ 0.065134 -2.229 % 0.00000611 BTC
MARKET CAP
29.017 M
24H VOLUME
13.031 M
CIRC.SUPPLY
445.499 M
MAX SUPPLY
Rank267
1H -0.38 %
24H -2.23 %
7D -8.74 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
7/29/200.0120.0130.0120.01218,524,776.5065,470,665.626
7/28/200.0130.0130.0120.01217,789,351.115,506,723.533
7/27/200.0130.0130.0120.01319,934,143.6365,592,158.127
7/26/200.0140.0140.0120.01318,168,116.9635,682,477.998
7/25/200.0140.0140.0130.01420,956,698.956,025,936.242
7/24/200.0140.0140.0140.01417,573,865.6876,115,340.524
7/23/200.0140.0140.0140.01418,789,824.786,284,092.973
7/22/200.0140.0140.0140.01420,545,691.6546,142,661.116
7/21/200.0140.0140.0140.01420,344,263.8026,289,095.501
7/20/200.0140.0140.0140.01421,880,202.0596,255,457.469
7/19/200.0140.0150.0140.01420,732,501.0526,251,341.506
7/18/200.0150.0150.0140.01421,697,775.3346,430,662.495
7/17/200.0150.0150.0150.01520,074,141.2736,481,301.438
7/16/200.0150.0150.0140.01523,843,891.236,576,183.325
7/15/200.0150.0160.0150.01524,240,824.8136,854,904.888
7/14/200.0150.0160.0150.01522,329,959.0446,837,286.503
7/13/200.0150.0160.0150.01523,486,973.8076,819,436.835
7/12/200.0150.0160.0150.01526,908,363.9716,823,944.08
7/11/200.0140.0160.0140.01525,237,069.8526,850,166.442
7/10/200.0140.0150.0140.01424,473,438.5676,366,975.623
7/9/200.0140.0140.0140.01422,925,316.0266,370,244.062
7/8/200.0150.0150.0140.01421,144,396.5036,274,913.283
7/7/200.0140.0150.0140.01526,371,657.316,480,137.505
7/6/200.0150.0150.0140.01427,481,151.2626,361,162.771
7/5/200.0150.0150.0150.01527,284,864.9856,798,021.749
7/4/200.0140.0150.0140.01527,024,783.046,711,935.592
7/3/200.0150.0150.0140.01425,495,202.2816,429,501.542
7/2/200.0130.0150.0130.01513,522,768.4126,555,269.733
7/1/200.0160.0180.0130.01320,084,322.075,918,752.854
6/30/200.0150.0170.0150.01629,966,211.8857,230,983.085
6/29/200.0140.0160.0130.01518,501,226.76,831,797.346