Kinesis Silver
KAG
Rank #318
$50.87
Updated 7 days ago
Market Cap
$188.91M
24h Volume
$514.22K
Avg Volume (6m)
$415.68K
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 |
| Oct 17, 2025 | $54.26 | $54.26 | $54.26 | $54.26 | $1.33M | $207.29M |
| Oct 16, 2025 | $53.20 | $53.20 | $53.20 | $53.20 | $628.25K | $203.21M |
| Oct 15, 2025 | $52.42 | $52.42 | $52.42 | $52.42 | $731.89K | $200.24M |
| Oct 14, 2025 | $52.92 | $52.92 | $52.92 | $52.92 | $810.90K | $202.17M |
| Oct 13, 2025 | $51.12 | $51.12 | $51.12 | $51.12 | $443.07K | $195.28M |
| Oct 12, 2025 | $50.37 | $50.37 | $50.37 | $50.37 | $1.05M | $191.14M |
| Oct 11, 2025 | $50.62 | $50.62 | $50.62 | $50.62 | $1.55M | $189.38M |
| Oct 10, 2025 | $49.52 | $49.52 | $49.52 | $49.52 | $1.42M | $189.16M |
| Oct 9, 2025 | $50.55 | $50.55 | $50.55 | $50.55 | $1.08M | $192.88M |
| Oct 8, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $289.25K | $183.39M |
| Oct 7, 2025 | $48.84 | $48.84 | $48.84 | $48.84 | $264.33K | $186.57M |
| Oct 6, 2025 | $48.39 | $48.39 | $48.39 | $48.39 | $77.66K | $184.84M |
| Oct 5, 2025 | $47.94 | $47.94 | $47.94 | $47.94 | $142.28K | $183.15M |
| Oct 4, 2025 | $48.10 | $48.10 | $48.10 | $48.10 | $587.09K | $183.76M |
| Oct 3, 2025 | $46.81 | $46.81 | $46.81 | $46.81 | $1.35M | $178.83M |
| Oct 2, 2025 | $47.14 | $47.14 | $47.14 | $47.14 | $477.56K | $180.11M |
| Oct 1, 2025 | $46.91 | $46.91 | $46.91 | $46.91 | $716.52K | $179.11M |
| Sep 30, 2025 | $46.86 | $46.86 | $46.86 | $46.86 | $811.83K | $179.85M |
| Sep 29, 2025 | $46.60 | $46.60 | $46.60 | $46.60 | $109.83K | $178.03M |
| Sep 28, 2025 | $46.09 | $46.09 | $46.09 | $46.09 | $38.09K | $176.07M |
| Sep 27, 2025 | $46.52 | $46.52 | $46.52 | $46.52 | $981.85K | $177.77M |
| Sep 26, 2025 | $45.11 | $45.11 | $45.11 | $45.11 | $1.00M | $172.33M |
| Sep 25, 2025 | $44.19 | $44.19 | $44.19 | $44.19 | $212.92K | $168.79M |
| Sep 24, 2025 | $44.01 | $44.01 | $44.01 | $44.01 | $9.53K | $168.13M |
| Sep 23, 2025 | $44.16 | $44.16 | $44.16 | $44.16 | $13.18K | $168.96M |
| Sep 22, 2025 | $42.96 | $42.96 | $42.96 | $42.96 | $20.05K | $164.35M |
| Sep 21, 2025 | $43.04 | $43.04 | $43.04 | $43.04 | $7.17K | $164.40M |
| Sep 20, 2025 | $43.30 | $43.30 | $43.30 | $43.30 | $12.36K | $166.11M |
| Sep 19, 2025 | $41.81 | $41.81 | $41.81 | $41.81 | $369.30K | $159.70M |
| Sep 18, 2025 | $42.02 | $42.02 | $42.02 | $42.02 | $554.33K | $160.51M |
| Sep 17, 2025 | $42.63 | $42.63 | $42.63 | $42.63 | $283.26K | $162.86M |
| Sep 16, 2025 | $42.66 | $42.66 | $42.66 | $42.66 | $154.01K | $162.96M |
| Sep 15, 2025 | $42.54 | $42.54 | $42.54 | $42.54 | $7.07K | $162.45M |
| Sep 14, 2025 | $42.56 | $42.56 | $42.56 | $42.56 | $18.66K | $162.58M |
| Sep 13, 2025 | $42.58 | $42.58 | $42.58 | $42.58 | $220.26K | $162.32M |
| Sep 12, 2025 | $41.89 | $41.89 | $41.89 | $41.89 | $142.51K | $160.00M |
| Sep 11, 2025 | $41.23 | $41.23 | $41.23 | $41.23 | $161.86K | $157.49M |
| Sep 10, 2025 | $41.16 | $41.16 | $41.16 | $41.16 | $128.83K | $157.24M |
| Sep 9, 2025 | $41.58 | $41.58 | $41.58 | $41.58 | $411.44K | $158.84M |
| Sep 8, 2025 | $41.06 | $41.06 | $41.06 | $41.06 | $208.73K | $156.85M |
| Sep 7, 2025 | $40.44 | $40.44 | $40.44 | $40.44 | $21.79K | $154.50M |
| Sep 6, 2025 | $41.31 | $41.31 | $41.31 | $41.31 | $264.42K | $156.72M |
| Sep 5, 2025 | $41.07 | $41.07 | $41.07 | $41.07 | $447.50K | $155.03M |
| Sep 4, 2025 | $41.19 | $41.19 | $41.19 | $41.19 | $150.89K | $157.34M |
| Sep 3, 2025 | $40.89 | $40.89 | $40.89 | $40.89 | $407.18K | $155.97M |
| Sep 2, 2025 | $41.00 | $41.00 | $41.00 | $41.00 | $639.61K | $156.64M |
| Sep 1, 2025 | $39.69 | $39.69 | $39.69 | $39.69 | $53.32K | $151.62M |
| Aug 31, 2025 | $40.36 | $40.36 | $40.36 | $40.36 | $146.41K | $154.18M |
| Aug 30, 2025 | $39.47 | $39.47 | $39.47 | $39.47 | $644.10K | $150.07M |
| Aug 29, 2025 | $39.31 | $39.31 | $39.31 | $39.31 | $280.34K | $150.17M |
| Aug 28, 2025 | $38.67 | $38.67 | $38.67 | $38.67 | $133.05K | $147.72M |
| Aug 27, 2025 | $38.99 | $38.99 | $38.99 | $38.99 | $117.10K | $146.80M |
| Aug 26, 2025 | $38.68 | $38.68 | $38.68 | $38.68 | $82.19K | $147.77M |
| Aug 25, 2025 | $38.97 | $38.97 | $38.97 | $38.97 | $28.83K | $147.98M |
| Aug 24, 2025 | $39.01 | $39.01 | $39.01 | $39.01 | $69.99K | $149.01M |
| Aug 23, 2025 | $38.92 | $38.92 | $38.92 | $38.92 | $381.14K | $148.68M |
| Aug 22, 2025 | $38.11 | $38.11 | $38.11 | $38.11 | $90.22K | $145.59M |
| Aug 21, 2025 | $37.92 | $37.92 | $37.92 | $37.92 | $347.22K | $146.01M |
| Aug 20, 2025 | $37.53 | $37.53 | $37.53 | $37.53 | $107.59K | $143.09M |
| Aug 19, 2025 | $38.25 | $38.25 | $38.25 | $38.25 | $92.44K | $146.13M |
| Aug 18, 2025 | $37.74 | $37.74 | $37.74 | $37.74 | $36.49K | $144.19M |
| Aug 17, 2025 | $38.76 | $38.76 | $38.76 | $38.76 | $72.29K | $146.79M |
| Aug 16, 2025 | $38.51 | $38.51 | $38.51 | $38.51 | $109.42K | $146.75M |
| Aug 15, 2025 | $37.90 | $37.90 | $37.90 | $37.90 | $481.14K | $144.81M |
| Aug 14, 2025 | $38.78 | $38.78 | $38.78 | $38.78 | $199.80K | $147.96M |
| Aug 13, 2025 | $38.08 | $38.08 | $38.08 | $38.08 | $344.53K | $145.47M |
| Aug 12, 2025 | $38.00 | $38.00 | $38.00 | $38.00 | $117.55K | $144.08M |
| Aug 11, 2025 | $38.55 | $38.55 | $38.55 | $38.55 | $147.45K | $147.25M |
| Aug 10, 2025 | $38.85 | $38.85 | $38.85 | $38.85 | $140.25K | $148.43M |
| Aug 9, 2025 | $37.87 | $37.87 | $37.87 | $37.87 | $227.52K | $144.61M |
| Aug 8, 2025 | $38.63 | $38.63 | $38.63 | $38.63 | $267.63K | $147.56M |
| Aug 7, 2025 | $38.18 | $38.18 | $38.18 | $38.18 | $183.39K | $145.86M |
| Aug 6, 2025 | $37.81 | $37.81 | $37.81 | $37.81 | $113.01K | $144.45M |
| Aug 5, 2025 | $37.80 | $37.80 | $37.80 | $37.80 | $224.86K | $144.40M |
| Aug 4, 2025 | $37.19 | $37.19 | $37.19 | $37.19 | $51.92K | $142.03M |
| Aug 3, 2025 | $37.04 | $37.04 | $37.04 | $37.04 | $258.39K | $142.06M |
| Aug 2, 2025 | $36.55 | $36.55 | $36.55 | $36.55 | $188.51K | $139.61M |
| Aug 1, 2025 | $36.73 | $36.73 | $36.73 | $36.73 | $493.13K | $140.32M |
| Jul 31, 2025 | $37.34 | $37.34 | $37.34 | $37.34 | $263.91K | $142.63M |
| Jul 30, 2025 | $38.35 | $38.35 | $38.35 | $38.35 | $150.92K | $146.50M |
| Jul 29, 2025 | $38.39 | $38.39 | $38.39 | $38.39 | $100.23K | $146.67M |
| Jul 28, 2025 | $38.27 | $38.27 | $38.27 | $38.27 | $42.45K | $146.20M |
| Jul 27, 2025 | $39.25 | $39.25 | $39.25 | $39.25 | $244.75K | $149.95M |
| Jul 26, 2025 | $38.73 | $38.73 | $38.73 | $38.73 | $171.50K | $147.94M |
| Jul 25, 2025 | $39.28 | $39.28 | $39.28 | $39.28 | $383.60K | $150.21M |
| Jul 24, 2025 | $39.44 | $39.44 | $39.44 | $39.44 | $461.89K | $150.68M |
| Jul 23, 2025 | $39.35 | $39.35 | $39.35 | $39.35 | $340.88K | $151.17M |
| Jul 22, 2025 | $39.11 | $39.11 | $39.11 | $39.11 | $440.07K | $149.38M |
| Jul 21, 2025 | $38.40 | $38.40 | $38.40 | $38.40 | $82.99K | $146.15M |
| Jul 20, 2025 | $39.07 | $39.07 | $39.07 | $39.07 | $71.23K | $149.24M |
| Jul 19, 2025 | $37.88 | $37.88 | $37.88 | $37.88 | $227.97K | $144.62M |
| Jul 18, 2025 | $38.40 | $38.40 | $38.40 | $38.40 | $498.65K | $146.08M |
| Jul 17, 2025 | $38.21 | $38.21 | $38.21 | $38.21 | $710.19K | $146.00M |
| Jul 16, 2025 | $37.96 | $37.96 | $37.96 | $37.96 | $526.80K | $145.18M |
| Jul 15, 2025 | $38.24 | $38.24 | $38.24 | $38.24 | $2.25M | $146.09M |
| Jul 14, 2025 | $38.69 | $38.69 | $38.69 | $38.69 | $285.97K | $147.76M |
| Jul 13, 2025 | $39.09 | $39.09 | $39.09 | $39.09 | $150.56K | $149.31M |
| Jul 12, 2025 | $38.24 | $38.24 | $38.24 | $38.24 | $1.43M | $146.06M |
| Jul 11, 2025 | $37.15 | $37.15 | $37.15 | $37.15 | $258.37K | $141.90M |
| Jul 10, 2025 | $36.61 | $36.61 | $36.61 | $36.61 | $558.37K | $139.86M |
| Jul 9, 2025 | $36.75 | $36.75 | $36.75 | $36.75 | $316.78K | $140.41M |
| Jul 8, 2025 | $37.03 | $37.03 | $37.03 | $37.03 | $249.74K | $141.46M |
| Jul 7, 2025 | $37.28 | $37.28 | $37.28 | $37.28 | $228.91K | $142.40M |
| Jul 6, 2025 | $36.75 | $36.75 | $36.75 | $36.75 | $44.84K | $140.81M |
| Jul 5, 2025 | $36.53 | $36.53 | $36.53 | $36.53 | $192.70K | $139.57M |
| Jul 4, 2025 | $37.00 | $37.00 | $37.00 | $37.00 | $604.24K | $141.33M |
| Jul 3, 2025 | $36.63 | $36.63 | $36.63 | $36.63 | $271.25K | $139.46M |
| Jul 2, 2025 | $36.39 | $36.39 | $36.39 | $36.39 | $671.68K | $139.02M |
| Jul 1, 2025 | $36.40 | $36.40 | $36.40 | $36.40 | $131.69K | $139.07M |
| Jun 30, 2025 | $36.21 | $36.21 | $36.21 | $36.21 | $56.57K | $138.10M |
| Jun 29, 2025 | $35.49 | $35.49 | $35.49 | $35.49 | $600.28K | $135.59M |
| Jun 28, 2025 | $36.39 | $36.39 | $36.39 | $36.39 | $170.96K | $139.00M |
| Jun 27, 2025 | $36.87 | $36.87 | $36.87 | $36.87 | $850.01K | $139.95M |
| Jun 26, 2025 | $36.37 | $36.37 | $36.37 | $36.37 | $360.11K | $138.93M |
| Jun 25, 2025 | $36.15 | $36.15 | $36.15 | $36.15 | $129.02K | $138.09M |
| Jun 24, 2025 | $36.20 | $36.20 | $36.20 | $36.20 | $337.41K | $138.30M |
| Jun 23, 2025 | $36.32 | $36.32 | $36.32 | $36.32 | $44.72K | $138.74M |
| Jun 22, 2025 | $35.53 | $35.53 | $35.53 | $35.53 | $126.51K | $135.74M |
| Jun 21, 2025 | $36.37 | $36.37 | $36.37 | $36.37 | $415.28K | $138.92M |
| Jun 20, 2025 | $36.74 | $36.74 | $36.74 | $36.74 | $3.10M | $140.34M |
| Jun 19, 2025 | $37.05 | $37.05 | $37.05 | $37.05 | $469.55K | $141.51M |
| Jun 18, 2025 | $36.95 | $36.95 | $36.95 | $36.95 | $364.36K | $141.16M |
| Jun 17, 2025 | $36.53 | $36.53 | $36.53 | $36.53 | $240.03K | $139.89M |
| Jun 16, 2025 | $36.40 | $36.40 | $36.40 | $36.40 | $131.22K | $139.06M |
| Jun 15, 2025 | $36.06 | $36.06 | $36.06 | $36.06 | $73.39K | $137.73M |
| Jun 14, 2025 | $36.83 | $36.83 | $36.83 | $36.83 | $1.02M | $140.70M |
| Jun 13, 2025 | $36.69 | $36.69 | $36.69 | $36.69 | $369.06K | $140.12M |
| Jun 12, 2025 | $36.18 | $36.18 | $36.18 | $36.18 | $227.43K | $138.20M |
| Jun 11, 2025 | $36.68 | $36.68 | $36.68 | $36.68 | $406.28K | $140.11M |
| Jun 10, 2025 | $37.11 | $37.11 | $37.11 | $37.11 | $660.66K | $141.77M |
| Jun 9, 2025 | $36.33 | $36.33 | $36.33 | $36.33 | $256.12K | $138.76M |
| Jun 8, 2025 | $36.84 | $36.84 | $36.84 | $36.84 | $410.64K | $140.74M |
| Jun 7, 2025 | $36.21 | $36.21 | $36.21 | $36.21 | $643.43K | $138.34M |
| Jun 6, 2025 | $35.47 | $35.47 | $35.47 | $35.47 | $1.43M | $135.54M |
| Jun 5, 2025 | $34.51 | $34.51 | $34.51 | $34.51 | $162.32K | $131.81M |
| Jun 4, 2025 | $34.51 | $34.51 | $34.51 | $34.51 | $408.89K | $131.83M |
| Jun 3, 2025 | $34.81 | $34.81 | $34.81 | $34.81 | $834.55K | $133.00M |
| Jun 2, 2025 | $33.47 | $33.47 | $33.47 | $33.47 | $34.55K | $127.86M |
| Jun 1, 2025 | $32.67 | $32.67 | $32.67 | $32.67 | $53.20K | $124.80M |
| May 31, 2025 | $32.85 | $32.85 | $32.85 | $32.85 | $1.13M | $125.47M |
| May 30, 2025 | $33.59 | $33.59 | $33.59 | $33.59 | $212.89K | $128.32M |
| May 29, 2025 | $33.28 | $33.28 | $33.28 | $33.28 | $151.61K | $127.12M |
| May 28, 2025 | $33.30 | $33.30 | $33.30 | $33.30 | $27.77K | $127.20M |
| May 27, 2025 | $33.74 | $33.74 | $33.74 | $33.74 | $734.45K | $128.89M |
| May 26, 2025 | $33.59 | $33.59 | $33.59 | $33.59 | $67.63K | $128.32M |
| May 25, 2025 | $32.99 | $32.99 | $32.99 | $32.99 | $142.41K | $126.04M |
| May 24, 2025 | $33.75 | $33.75 | $33.75 | $33.75 | $392.81K | $128.93M |
| May 23, 2025 | $33.07 | $33.07 | $33.07 | $33.07 | $337.68K | $126.34M |
| May 22, 2025 | $33.48 | $33.48 | $33.48 | $33.48 | $497.56K | $127.91M |
| May 21, 2025 | $33.40 | $33.40 | $33.40 | $33.40 | $231.13K | $127.58M |
| May 20, 2025 | $32.90 | $32.90 | $32.90 | $32.90 | $243.61K | $125.59M |
| May 19, 2025 | $32.79 | $32.79 | $32.79 | $32.79 | $217.45K | $125.25M |
| May 18, 2025 | $32.44 | $32.44 | $32.44 | $32.44 | $37.58K | $123.93M |