Kinesis Gold
KAU
Rank #234
$132.25
Updated 7 days ago
Market Cap
$315.59M
24h Volume
$29.55M
Avg Volume (90d)
$10.71M
24h High/Low
$133.39
$131.75
$131.75
Price Chart
Categories & Chains
Categories
Stablecoins
Real World Assets (RWA)
Tokenized Assets
Tokenized Gold
Tokenized Commodities
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $132.25 | $133.39 | $131.75 | $132.25 | $29.55M | $315.59M |
| Nov 10, 2025 | $129.15 | $129.15 | $129.15 | $129.15 | $54.21K | $0.00 |
| Nov 9, 2025 | $128.47 | $128.47 | $128.47 | $128.47 | $39.95K | $0.00 |
| Nov 8, 2025 | $129.36 | $129.36 | $129.36 | $129.36 | $255.44K | $0.00 |
| Nov 7, 2025 | $128.19 | $128.19 | $128.19 | $128.19 | $22.99M | $0.00 |
| Nov 6, 2025 | $127.93 | $127.93 | $127.93 | $127.93 | $161.01K | $0.00 |
| Nov 5, 2025 | $127.10 | $127.10 | $127.10 | $127.10 | $430.28K | $0.00 |
| Nov 4, 2025 | $128.38 | $128.38 | $128.38 | $128.38 | $22.46M | $0.00 |
| Nov 3, 2025 | $128.63 | $128.63 | $128.63 | $128.63 | $102.06K | $0.00 |
| Nov 2, 2025 | $128.27 | $128.27 | $128.27 | $128.27 | $88.10K | $184.03M |
| Nov 1, 2025 | $129.29 | $129.29 | $129.29 | $129.29 | $15.27M | $185.52M |
| Oct 31, 2025 | $129.38 | $129.38 | $129.38 | $129.38 | $15.22M | $185.66M |
| Oct 30, 2025 | $126.89 | $126.89 | $126.89 | $126.89 | $539.44K | $182.15M |
| Oct 29, 2025 | $127.08 | $127.08 | $127.08 | $127.08 | $22.66M | $182.36M |
| Oct 28, 2025 | $128.26 | $128.26 | $128.26 | $128.26 | $23.22M | $184.05M |
| Oct 27, 2025 | $131.46 | $131.46 | $131.46 | $131.46 | $108.83K | $188.61M |
| Oct 26, 2025 | $132.32 | $132.32 | $132.32 | $132.32 | $88.88K | $189.87M |
| Oct 25, 2025 | $131.89 | $131.89 | $131.89 | $131.89 | $286.41K | $189.26M |
| Oct 24, 2025 | $132.36 | $132.36 | $132.36 | $132.36 | $20.99M | $189.93M |
| Oct 23, 2025 | $131.71 | $131.71 | $131.71 | $131.71 | $509.32K | $189.57M |
| Oct 22, 2025 | $132.27 | $132.27 | $132.27 | $132.27 | $865.30K | $190.17M |
| Oct 21, 2025 | $140.15 | $140.15 | $140.15 | $140.15 | $363.52K | $201.12M |
| Oct 20, 2025 | $136.25 | $136.25 | $136.25 | $136.25 | $122.61K | $196.26M |
| Oct 19, 2025 | $136.70 | $136.70 | $136.70 | $136.70 | $37.15K | $196.18M |
| Oct 18, 2025 | $137.91 | $137.91 | $137.91 | $137.91 | $1.04M | $197.94M |
| Oct 17, 2025 | $140.42 | $140.42 | $140.42 | $140.42 | $24.55M | $201.50M |
| Oct 16, 2025 | $135.39 | $135.39 | $135.39 | $135.39 | $31.73M | $194.28M |
| Oct 15, 2025 | $134.04 | $134.04 | $134.04 | $134.04 | $23.07M | $192.34M |
| Oct 14, 2025 | $132.78 | $132.78 | $132.78 | $132.78 | $23.12M | $190.54M |
| Oct 13, 2025 | $130.32 | $130.32 | $130.32 | $130.32 | $167.84K | $187.01M |
| Oct 12, 2025 | $130.07 | $130.07 | $130.07 | $130.07 | $1.00M | $186.65M |
| Oct 11, 2025 | $130.57 | $130.57 | $130.57 | $130.57 | $608.51K | $183.62M |
| Oct 10, 2025 | $128.29 | $128.29 | $128.29 | $128.29 | $22.80M | $184.09M |
| Oct 9, 2025 | $129.31 | $129.31 | $129.31 | $129.31 | $22.87M | $185.55M |
| Oct 8, 2025 | $128.13 | $128.13 | $128.13 | $128.13 | $22.22M | $183.86M |
| Oct 7, 2025 | $127.70 | $127.70 | $127.70 | $127.70 | $14.16M | $183.25M |
| Oct 6, 2025 | $124.00 | $124.00 | $124.00 | $124.00 | $110.83K | $177.94M |
| Oct 5, 2025 | $124.52 | $124.52 | $124.52 | $124.52 | $140.44K | $178.67M |
| Oct 4, 2025 | $124.45 | $124.45 | $124.45 | $124.45 | $22.77M | $178.59M |
| Oct 3, 2025 | $124.20 | $124.20 | $124.20 | $124.20 | $21.02M | $177.96M |
| Oct 2, 2025 | $124.34 | $124.34 | $124.34 | $124.34 | $25.14M | $178.42M |
| Oct 1, 2025 | $124.22 | $124.22 | $124.22 | $124.22 | $20.17M | $178.25M |
| Sep 30, 2025 | $123.19 | $123.19 | $123.19 | $123.19 | $13.25M | $176.87M |
| Sep 29, 2025 | $121.17 | $121.17 | $121.17 | $121.17 | $31.73K | $173.88M |
| Sep 28, 2025 | $120.45 | $120.45 | $120.45 | $120.45 | $200.79K | $172.82M |
| Sep 27, 2025 | $121.52 | $121.52 | $121.52 | $121.52 | $19.18M | $174.38M |
| Sep 26, 2025 | $120.44 | $120.44 | $120.44 | $120.44 | $19.93M | $172.83M |
| Sep 25, 2025 | $120.22 | $120.22 | $120.22 | $120.22 | $19.35M | $172.51M |
| Sep 24, 2025 | $121.22 | $121.22 | $121.22 | $121.22 | $13.71K | $173.90M |
| Sep 23, 2025 | $120.64 | $120.64 | $120.64 | $120.64 | $12.54K | $173.16M |
| Sep 22, 2025 | $118.17 | $118.17 | $118.17 | $118.17 | $17.78K | $169.57M |
| Sep 21, 2025 | $118.75 | $118.75 | $118.75 | $118.75 | $14.27K | $170.42M |
| Sep 20, 2025 | $119.15 | $119.15 | $119.15 | $119.15 | $14.23K | $170.82M |
| Sep 19, 2025 | $116.99 | $116.99 | $116.99 | $116.99 | $18.68M | $167.88M |
| Sep 18, 2025 | $118.09 | $118.09 | $118.09 | $118.09 | $23.93M | $169.07M |
| Sep 17, 2025 | $118.79 | $118.79 | $118.79 | $118.79 | $18.45M | $170.46M |
| Sep 16, 2025 | $119.10 | $119.10 | $119.10 | $119.10 | $457.08K | $170.90M |
| Sep 15, 2025 | $117.23 | $117.23 | $117.23 | $117.23 | $19.36K | $168.22M |
| Sep 14, 2025 | $116.81 | $116.81 | $116.81 | $116.81 | $16.57K | $167.90M |
| Sep 13, 2025 | $117.13 | $117.13 | $117.13 | $117.13 | $12.19M | $168.07M |
| Sep 12, 2025 | $116.95 | $116.95 | $116.95 | $116.95 | $17.80M | $167.82M |
| Sep 11, 2025 | $117.18 | $117.18 | $117.18 | $117.18 | $21.06M | $168.15M |
| Sep 10, 2025 | $116.60 | $116.60 | $116.60 | $116.60 | $25.12M | $167.31M |
| Sep 9, 2025 | $116.91 | $116.91 | $116.91 | $116.91 | $20.62M | $167.76M |
| Sep 8, 2025 | $115.55 | $115.55 | $115.55 | $115.55 | $207.09K | $165.83M |
| Sep 7, 2025 | $115.17 | $115.17 | $115.17 | $115.17 | $109.67K | $165.27M |
| Sep 6, 2025 | $115.37 | $115.37 | $115.37 | $115.37 | $21.47M | $165.55M |
| Sep 5, 2025 | $114.31 | $114.31 | $114.31 | $114.31 | $568.33K | $164.04M |
| Sep 4, 2025 | $114.41 | $114.41 | $114.41 | $114.41 | $41.55M | $164.16M |
| Sep 3, 2025 | $113.41 | $113.41 | $113.41 | $113.41 | $731.32K | $162.75M |
| Sep 2, 2025 | $111.75 | $111.75 | $111.75 | $111.75 | $19.55M | $160.35M |
| Sep 1, 2025 | $111.08 | $111.08 | $111.08 | $111.08 | $91.71K | $159.40M |
| Aug 31, 2025 | $111.30 | $111.30 | $111.30 | $111.30 | $131.52K | $159.71M |
| Aug 30, 2025 | $110.39 | $110.39 | $110.39 | $110.39 | $20.65M | $158.41M |
| Aug 29, 2025 | $109.80 | $109.80 | $109.80 | $109.80 | $7.10M | $157.56M |
| Aug 28, 2025 | $109.17 | $109.17 | $109.17 | $109.17 | $21.02M | $156.66M |
| Aug 27, 2025 | $109.23 | $109.23 | $109.23 | $109.23 | $449.53K | $156.66M |
| Aug 26, 2025 | $108.19 | $108.19 | $108.19 | $108.19 | $17.30M | $155.25M |
| Aug 25, 2025 | $107.87 | $107.87 | $107.87 | $107.87 | $46.84K | $154.79M |
| Aug 24, 2025 | $107.93 | $107.93 | $107.93 | $107.93 | $106.62K | $154.88M |
| Aug 23, 2025 | $107.90 | $107.90 | $107.90 | $107.90 | $18.00M | $154.84M |
| Aug 22, 2025 | $107.36 | $107.36 | $107.36 | $107.36 | $18.28M | $154.05M |
| Aug 21, 2025 | $107.61 | $107.61 | $107.61 | $107.61 | $19.15M | $154.41M |
| Aug 20, 2025 | $106.69 | $106.69 | $106.69 | $106.69 | $9.79M | $153.10M |