KCASH Historical USD Price
Daily close · Jan 12, 2018 → Jan 17, 2019Daily price history
Dec 18, 2018 → Jan 17, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-01-17 | $0.00480576 | $0.00489333 | $0.00466767 | $0.00473636 | $257,577.47 |
| 2019-01-16 | $0.00457936 | $0.00485738 | $0.00455863 | $0.00479032 | $274,374.00 |
| 2019-01-14 | $0.00453875 | $0.00476314 | $0.00438773 | $0.00470004 | $156,436.86 |
| 2019-01-13 | $0.00460816 | $0.00486271 | $0.00450892 | $0.00456593 | $122,116.75 |
| 2019-01-12 | $0.00442459 | $0.00467368 | $0.00436823 | $0.00462464 | $207,702.58 |
| 2019-01-11 | $0.00453506 | $0.00453506 | $0.00433004 | $0.00441535 | $199,833.14 |
| 2019-01-10 | $0.00480347 | $0.00489404 | $0.00443765 | $0.00453773 | $221,275.80 |
| 2019-01-09 | $0.00473875 | $0.00490007 | $0.00473744 | $0.00480393 | $289,699.44 |
| 2019-01-08 | $0.00487743 | $0.00489596 | $0.00462944 | $0.00476534 | $283,690.10 |
| 2019-01-07 | $0.00498103 | $0.00499905 | $0.00473429 | $0.0048724 | $300,729.55 |
| 2019-01-06 | $0.00491359 | $0.00501786 | $0.00479748 | $0.00499098 | $318,919.73 |
| 2019-01-05 | $0.00500032 | $0.00503532 | $0.00490265 | $0.00490735 | $276,222.31 |
| 2019-01-04 | $0.00494172 | $0.00510098 | $0.00486176 | $0.0050012 | $210,100.36 |
| 2019-01-03 | $0.00514681 | $0.00518088 | $0.00492812 | $0.00492812 | $258,721.49 |
| 2019-01-02 | $0.0050166 | $0.00519213 | $0.00493414 | $0.00515098 | $279,823.93 |
| 2019-01-01 | $0.00489068 | $0.00503002 | $0.00480549 | $0.00499398 | $280,739.58 |
| 2018-12-31 | $0.00531493 | $0.00532802 | $0.00477667 | $0.0048483 | $410,185.03 |
| 2018-12-30 | $0.00532364 | $0.00544245 | $0.00519671 | $0.00530752 | $346,191.73 |
| 2018-12-29 | $0.0056895 | $0.00570403 | $0.00530966 | $0.00534296 | $345,545.73 |
| 2018-12-28 | $0.005192 | $0.0057269 | $0.00496832 | $0.005691 | $636,600.03 |
| 2018-12-27 | $0.00523789 | $0.00556861 | $0.00506625 | $0.0051712 | $423,677.59 |
| 2018-12-26 | $0.00493187 | $0.00537015 | $0.00485712 | $0.0052577 | $391,077.75 |
| 2018-12-25 | $0.00558878 | $0.00566301 | $0.00480736 | $0.00491811 | $352,703.31 |
| 2018-12-24 | $0.00520834 | $0.00665325 | $0.00519466 | $0.00561278 | $1.01M |
| 2018-12-23 | $0.00518252 | $0.00543137 | $0.00510404 | $0.00519046 | $433,441.46 |
| 2018-12-22 | $0.00502601 | $0.00529644 | $0.00496256 | $0.0052 | $422,841.66 |
| 2018-12-21 | $0.00521022 | $0.00530193 | $0.00491174 | $0.00502643 | $412,558.97 |
| 2018-12-20 | $0.00476867 | $0.00522415 | $0.00464366 | $0.00521868 | $453,011.63 |
| 2018-12-19 | $0.00502843 | $0.00550779 | $0.00473104 | $0.00475659 | $555,630.60 |
| 2018-12-18 | $0.00480426 | $0.00508352 | $0.00461875 | $0.00502098 | $394,258.47 |