Kinesis Silver
KAG
Rank #318
$50.87
Updated 7 days ago
Market Cap
$188.91M
24h Volume
$514.22K
Avg Volume (90d)
$465.08K
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 |