Overview Charts Trading Exchanges Historical Data Mining
Kzcash
Kzcash (KZC)
Market capitalization: 17 051 515
Rank # 704 | Coin Mineable
19.46 7.01%
Volume (24h): 104 799
Circulating Supply: 2 309 900 KZC
Max Supply: 18 900 000 KZC
Date Open High Low Close Volume Market Cap
April 16, 2018
2.49
2.62
2.14
2.62
41 738
2 205 670
April 15, 2018
2.11
2.56
2.11
2.49
20 714
1 863 490
April 14, 2018
2.12
2.64
2.01
2.1
41 205
1 864 900
April 13, 2018
2.51
2.53
1.98
2.1
8 352
2 200 430
April 12, 2018
2.29
2.56
1.91
2.51
17 028
1 996 650
April 11, 2018
2.82
2.86
1.83
2.29
31 004
2 447 560
April 10, 2018
2.37
2.83
2.35
2.82
60 151
2 050 430
April 09, 2018
2.75
3.13
2.32
2.37
18 377
2 370 380
April 08, 2018
2.83
3.43
2.35
2.75
25 201
2 432 980
April 07, 2018
3.27
3.4
2.7
2.83
6 549
2 797 580
April 06, 2018
3.25
3.32
2.76
3.26
45 141
2 691 950
April 05, 2018
3.02
3.28
2.9
3.27
22 406
2 494 870
April 04, 2018
3.14
3.47
2.72
3.02
172 786
2 596 150
April 03, 2018
3.49
3.75
3
3.14
92 773
2 886 270
April 02, 2018
2.81
3.78
2.79
3.49
97 562
2 315 620
April 01, 2018
2.38
2.99
2.27
2.79
69 407
1 961 750
March 31, 2018
2.62
2.74
2.37
2.38
31 456
2 150 340
March 30, 2018
2.66
2.81
2.51
2.62
63 542
2 175 960
March 29, 2018
2.71
4.06
2.6
2.67
49 907
2 212 770
March 28, 2018
2.7
2.99
2.67
2.71
11 115
2 193 130
March 27, 2018
3.35
3.36
2.6
2.7
17 473
2 716 620
March 26, 2018
3.78
3.9
2.7
3.36
39 977
3 055 220
March 25, 2018
4.03
4.22
3.66
3.78
25 339
3 248 780
March 24, 2018
4.38
4.58
4.08
4.08
23 993
3 516 920
March 23, 2018
4.52
4.54
4
4.28
23 069
3 621 730
March 22, 2018
4.89
5.21
4.32
4.52
16 434
3 903 730
March 21, 2018
4.88
5.28
4.44
4.9
27 186
3 879 570
March 20, 2018
5.35
5.46
4.9
5.23
48 262
4 240 750
March 19, 2018
5.16
5.31
4.47
5.29
22 030
0
March 18, 2018
5.24
5.24
4.56
5.18
25 992
0
March 17, 2018
5.33
5.52
4.99
5.25
59 649
0
March 16, 2018
4.47
5.46
4.19
5.33
71 693
0
March 15, 2018
5.03
5.1
3.96
4.47
100 163
0
March 14, 2018
6
6.13
4.9
5.03
140 133
0
March 13, 2018
6.1
6.26
5.5
5.99
153 086
0
March 12, 2018
6.08
6.49
5.91
6.14
147 953
0
March 11, 2018
5.92
6.38
5.31
6.1
172 535
0
March 10, 2018
6.7
6.89
5.4
5.94
222 895
0
March 09, 2018
7.46
7.98
3.56
6.72
625 906
0
March 08, 2018
4.6
7.51
3.27
7.49
53 606
0
March 07, 2018
4.16
4.75
3.34
4.6
24 419
0
March 06, 2018
3.29
4.72
2.82
4.16
35 464
0
March 05, 2018
2.88
3.55
2.31
3.3
18 456
0
March 04, 2018
3.03
3.03
2.86
2.89
5 048
0
March 03, 2018
2.9
3.25
2.9
3.03
6 398
0
March 02, 2018
3.27
3.39
2.79
2.9
2 251
0
March 01, 2018
3.15
3.34
2.62
3.33
11 179
0
February 28, 2018
3
3.28
2.65
3.14
50 216
0
February 27, 2018
3.28
3.35
3
3
10 647
0
February 26, 2018
2.88
3.31
2.82
3.27
27 483
0
February 25, 2018
3
3.15
2.78
2.88
71 183
0
February 24, 2018
2.83
3.2
2.6
3.01
73 845
0
February 23, 2018
3
3.14
2.76
2.84
16 307
0
February 22, 2018
3.31
3.34
2.76
3.01
55 234
0
February 21, 2018
3.52
3.77
2.95
3.31
43 497
0
February 20, 2018
3.73
3.81
3.37
3.53
16 350
0
February 19, 2018
3.44
3.9
2.8
3.73
15 069
0
February 18, 2018
3.43
3.91
2.47
3.45
22 063
0
February 17, 2018
4.55
4.71
2.74
3.24
64 599
0
February 16, 2018
4.53
4.7
4.19
4.55
12 838
0
February 15, 2018
4.48
4.82
4.22
4.54
21 671
0
February 14, 2018
3.81
4.47
3.57
4.3
43 755
0
February 13, 2018
3.75
3.96
3.27
3.82
34 763
0
February 12, 2018
3.29
5.39
3
3.6
181 180
0
February 11, 2018
3.25
3.56
2.95
3.27
15 507
0
February 10, 2018
3.89
3.89
2.95
3.26
14 162
0
February 09, 2018
3.67
3.89
3.39
3.89
46 489
0
February 08, 2018
3.67
3.85
2.87
3.72
74 286
0
February 07, 2018
3.64
4.1
2.84
3.69
14 670
0
February 06, 2018
3.21
3.71
2.78
3.67
8 114
0
February 05, 2018
3.77
3.9
3.14
3.21
7 307
0
February 04, 2018
4.12
4.39
3.67
3.8
3 506
0
February 03, 2018
4.01
4.3
3.66
4.12
3 740
0
February 02, 2018
4.18
4.18
3.58
4
17 228
0
February 01, 2018
4.5
4.63
4.01
4.18
8 895
0
January 31, 2018
4.7
4.72
4.12
4.49
79 369
0
January 30, 2018
5.5
5.51
4.48
4.7
11 774
0
January 29, 2018
5.72
5.84
4.43
5.5
34 875
0
January 28, 2018
5.65
5.78
4.42
4.46
6 305
0
January 27, 2018
5.64
5.78
4.57
5.63
11 872
0
January 26, 2018
5.47
6.08
4.22
5.65
38 034
0
January 25, 2018
7.07
7.46
4.77
5.48
11 707
0
January 24, 2018
6.55
8.11
5.71
6.96
79 002
0
January 23, 2018
7.52
8.29
5.65
6.55
36 211
0
January 22, 2018
7.42
8.95
6.8
7.53
68 268
0
January 21, 2018
7.95
8.55
6.91
7.33
30 025
0
January 20, 2018
7.11
8.07
7.09
7.94
28 566
0
January 19, 2018
6.84
7.05
6.14
7.05
87 418
0
January 18, 2018
6.58
7.15
6.08
6.91
32 849
0
January 17, 2018
5.94
6.64
5.14
6.57
22 271
0
January 16, 2018
8.43
8.43
5.36
5.96
87 121
0
January 15, 2018
7.17
9.02
7.16
8.42
75 377
0
January 14, 2018
7.24
8.47
7.13
7.2
9 579
0
January 13, 2018
8.28
8.28
7.22
7.23
78 931
0