Kinesis Silver
KAG
Rank #318
$50.87
Updated 6 days ago
Market Cap
$188.91M
24h Volume
$514.22K
Avg Volume (30d)
$632.85K
24h High/Low
$51.50
$50.29
$50.29
Price Chart
Categories & Chains
Categories
Stablecoins
Real World Assets (RWA)
Tokenized Assets
Tokenized Commodities
Tokenized Silver
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $50.87 | $51.50 | $50.29 | $50.87 | $514.22K | $188.91M |
| Nov 10, 2025 | $48.80 | $48.80 | $48.80 | $48.80 | $155.66K | $0.00 |
| Nov 9, 2025 | $48.12 | $48.12 | $48.12 | $48.12 | $46.76K | $0.00 |
| Nov 8, 2025 | $48.03 | $48.03 | $48.03 | $48.03 | $158.40K | $0.00 |
| Nov 7, 2025 | $48.09 | $48.09 | $48.09 | $48.09 | $534.72K | $0.00 |
| Nov 6, 2025 | $48.27 | $48.27 | $48.27 | $48.27 | $403.36K | $0.00 |
| Nov 5, 2025 | $47.33 | $47.33 | $47.33 | $47.33 | $409.94K | $0.00 |
| Nov 4, 2025 | $48.19 | $48.19 | $48.19 | $48.19 | $329.76K | $0.00 |
| Nov 3, 2025 | $48.76 | $48.76 | $48.76 | $48.76 | $47.09K | $0.00 |
| Nov 2, 2025 | $48.20 | $48.20 | $48.20 | $48.20 | $107.95K | $184.14M |
| Nov 1, 2025 | $48.80 | $48.80 | $48.80 | $48.80 | $276.31K | $186.42M |
| Oct 31, 2025 | $48.92 | $48.92 | $48.92 | $48.92 | $302.63K | $186.86M |
| Oct 30, 2025 | $46.87 | $46.87 | $46.87 | $46.87 | $461.23K | $179.29M |
| Oct 29, 2025 | $47.10 | $47.10 | $47.10 | $47.10 | $542.11K | $179.93M |
| Oct 28, 2025 | $47.07 | $47.07 | $47.07 | $47.07 | $611.28K | $179.81M |
| Oct 27, 2025 | $49.04 | $49.04 | $49.04 | $49.04 | $157.95K | $187.34M |
| Oct 26, 2025 | $49.43 | $49.43 | $49.43 | $49.43 | $723.08K | $188.83M |
| Oct 25, 2025 | $48.39 | $48.39 | $48.39 | $48.39 | $314.36K | $184.84M |
| Oct 24, 2025 | $48.95 | $48.95 | $48.95 | $48.95 | $324.28K | $187.00M |
| Oct 23, 2025 | $48.45 | $48.45 | $48.45 | $48.45 | $889.62K | $186.06M |
| Oct 22, 2025 | $48.52 | $48.52 | $48.52 | $48.52 | $1.78M | $185.34M |
| Oct 21, 2025 | $52.84 | $52.84 | $52.84 | $52.84 | $584.66K | $201.87M |
| Oct 20, 2025 | $52.11 | $52.11 | $52.11 | $52.11 | $801.34K | $199.06M |
| Oct 19, 2025 | $51.27 | $51.27 | $51.27 | $51.27 | $90.98K | $195.85M |
| Oct 18, 2025 | $52.81 | $52.81 | $52.81 | $52.81 | $5.26M | $201.74M |