Kinesis Gold
KAU
Rank #234
$135.14
Updated 25 days ago
Market Cap
$321.93M
24h Volume
$8.46M
Avg Volume (6m)
$15.65M
24h High/Low
$139.63
$132.98
$132.98
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $135.14 | $139.63 | $132.98 | $135.14 | $8.46M | $321.93M |
| Dec 2, 2025 | $136.93 | $137.43 | $133.24 | $134.84 | $4.75M | $323.50M |
| Dec 1, 2025 | $135.56 | $138.15 | $135.39 | $137.09 | $738.42K | $325.68M |
| Nov 30, 2025 | $135.35 | $139.69 | $133.22 | $136.65 | $178.71K | $326.31M |
| Nov 29, 2025 | $135.01 | $136.91 | $135.01 | $135.32 | $359.37K | $324.97M |
| Nov 28, 2025 | $133.98 | $136.33 | $133.81 | $136.09 | $5.03M | $321.95M |
| Nov 27, 2025 | $134.09 | $137.62 | $126.42 | $133.68 | $8.68M | $319.50M |
| Nov 26, 2025 | $132.96 | $137.02 | $132.96 | $133.93 | $11.56M | $319.93M |
| Nov 25, 2025 | $132.85 | $136.04 | $131.18 | $132.81 | $8.40M | $317.70M |
| Nov 24, 2025 | $131.01 | $133.53 | $129.47 | $133.30 | $344.47K | $313.40M |
| Nov 23, 2025 | $131.26 | $132.14 | $130.76 | $131.16 | $66.18K | $313.89M |
| Nov 22, 2025 | $131.33 | $131.61 | $130.89 | $131.61 | $7.26M | $313.34M |
| Nov 21, 2025 | $131.41 | $132.09 | $127.28 | $131.30 | $1.48M | $310.96M |
| Nov 20, 2025 | $132.10 | $132.10 | $128.59 | $131.48 | $10.34M | $312.44M |
| Nov 19, 2025 | $130.41 | $132.35 | $130.41 | $131.04 | $6.32M | $313.34M |
| Nov 18, 2025 | $129.87 | $132.51 | $128.93 | $131.34 | $314.83K | $310.91M |
| Nov 17, 2025 | $132.05 | $132.05 | $129.17 | $129.83 | $363.02K | $312.45M |
| Nov 16, 2025 | $131.73 | $131.82 | $130.55 | $131.45 | $181.32K | $312.48M |
| Nov 15, 2025 | $131.29 | $131.95 | $131.00 | $131.65 | $14.74M | $313.50M |
| Nov 14, 2025 | $134.60 | $135.29 | $130.25 | $131.29 | $21.95M | $317.78M |
| Nov 13, 2025 | $134.89 | $136.27 | $133.81 | $134.22 | $11.22M | $322.88M |
| Nov 12, 2025 | $132.69 | $135.06 | $131.86 | $134.90 | $10.33M | $318.13M |
| 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 |
| Aug 19, 2025 | $107.18 | $107.18 | $107.18 | $107.18 | $18.02M | $153.80M |
| Aug 18, 2025 | $105.53 | $105.53 | $105.53 | $105.53 | $33.05K | $151.44M |
| Aug 17, 2025 | $107.92 | $107.92 | $107.92 | $107.92 | $180.80K | $154.87M |
| Aug 16, 2025 | $106.76 | $106.76 | $106.76 | $106.76 | $18.81M | $153.20M |
| Aug 15, 2025 | $107.20 | $107.20 | $107.20 | $107.20 | $1.09M | $153.89M |
| Aug 14, 2025 | $107.91 | $107.91 | $107.91 | $107.91 | $15.16M | $154.84M |
| Aug 13, 2025 | $107.85 | $107.85 | $107.85 | $107.85 | $1.38M | $154.75M |
| Aug 12, 2025 | $107.75 | $107.75 | $107.75 | $107.75 | $13.44M | $154.63M |
| Aug 11, 2025 | $108.44 | $108.44 | $108.44 | $108.44 | $105.50K | $155.57M |
| Aug 10, 2025 | $109.85 | $109.85 | $109.85 | $109.85 | $280.17K | $157.63M |
| Aug 9, 2025 | $109.84 | $109.84 | $109.84 | $109.84 | $18.46M | $156.03M |
| Aug 8, 2025 | $109.39 | $109.39 | $109.39 | $109.39 | $19.28M | $156.98M |
| Aug 7, 2025 | $108.40 | $108.40 | $108.40 | $108.40 | $14.79M | $155.55M |
| Aug 6, 2025 | $108.80 | $108.80 | $108.80 | $108.80 | $18.51M | $156.12M |
| Aug 5, 2025 | $108.58 | $108.58 | $108.58 | $108.58 | $19.48M | $155.81M |
| Aug 4, 2025 | $107.67 | $107.67 | $107.67 | $107.67 | $61.28K | $154.50M |
| Aug 3, 2025 | $108.19 | $108.19 | $108.19 | $108.19 | $298.79K | $155.25M |
| Aug 2, 2025 | $107.60 | $107.60 | $107.60 | $107.60 | $18.16M | $154.40M |
| Aug 1, 2025 | $105.81 | $105.81 | $105.81 | $105.81 | $408.80K | $151.84M |
| Jul 31, 2025 | $105.60 | $105.60 | $105.60 | $105.60 | $18.34M | $151.53M |
| Jul 30, 2025 | $107.10 | $107.10 | $107.10 | $107.10 | $14.16M | $153.69M |
| Jul 29, 2025 | $106.75 | $106.75 | $106.75 | $106.75 | $1.43M | $153.18M |
| Jul 28, 2025 | $107.27 | $107.27 | $107.27 | $107.27 | $106.14K | $153.65M |
| Jul 27, 2025 | $108.45 | $108.45 | $108.45 | $108.45 | $235.56K | $155.62M |
| Jul 26, 2025 | $108.01 | $108.01 | $108.01 | $108.01 | $323.84K | $154.57M |
| Jul 25, 2025 | $108.27 | $108.27 | $108.27 | $108.27 | $19.21M | $155.37M |
| Jul 24, 2025 | $109.14 | $109.14 | $109.14 | $109.14 | $15.47M | $156.61M |
| Jul 23, 2025 | $110.18 | $110.18 | $110.18 | $110.18 | $14.78M | $158.11M |
| Jul 22, 2025 | $109.18 | $109.18 | $109.18 | $109.18 | $24.68M | $156.67M |
| Jul 21, 2025 | $106.48 | $106.48 | $106.48 | $106.48 | $99.81K | $152.81M |
| Jul 20, 2025 | $108.04 | $108.04 | $108.04 | $108.04 | $157.59K | $155.03M |
| Jul 19, 2025 | $107.21 | $107.21 | $107.21 | $107.21 | $20.55M | $153.85M |
| Jul 18, 2025 | $107.44 | $107.44 | $107.44 | $107.44 | $21.83M | $154.17M |
| Jul 17, 2025 | $107.76 | $107.76 | $107.76 | $107.76 | $21.62M | $154.64M |
| Jul 16, 2025 | $107.08 | $107.08 | $107.08 | $107.08 | $19.43M | $153.66M |
| Jul 15, 2025 | $107.52 | $107.52 | $107.52 | $107.52 | $28.39M | $154.29M |
| Jul 14, 2025 | $108.34 | $108.34 | $108.34 | $108.34 | $359.82K | $155.35M |
| Jul 13, 2025 | $108.36 | $108.36 | $108.36 | $108.36 | $739.45K | $155.49M |
| Jul 12, 2025 | $108.25 | $108.25 | $108.25 | $108.25 | $74.37M | $155.33M |
| Jul 11, 2025 | $106.93 | $106.93 | $106.93 | $106.93 | $78.25M | $153.44M |
| Jul 10, 2025 | $106.63 | $106.63 | $106.63 | $106.63 | $87.82M | $153.01M |
| Jul 9, 2025 | $106.13 | $106.13 | $106.13 | $106.13 | $87.54M | $152.29M |
| Jul 8, 2025 | $107.27 | $107.27 | $107.27 | $107.27 | $87.78M | $153.93M |
| Jul 7, 2025 | $107.55 | $107.55 | $107.55 | $107.55 | $182.34K | $154.34M |
| Jul 6, 2025 | $107.85 | $107.85 | $107.85 | $107.85 | $192.96K | $154.77M |
| Jul 5, 2025 | $107.30 | $107.30 | $107.30 | $107.30 | $80.74M | $153.98M |
| Jul 4, 2025 | $107.09 | $107.09 | $107.09 | $107.09 | $87.88M | $153.69M |
| Jul 3, 2025 | $107.72 | $107.72 | $107.72 | $107.72 | $92.52M | $154.58M |
| Jul 2, 2025 | $107.45 | $107.45 | $107.45 | $107.45 | $91.86M | $154.03M |
| Jul 1, 2025 | $106.56 | $106.56 | $106.56 | $106.56 | $148.69M | $152.92M |
| Jun 30, 2025 | $105.15 | $105.15 | $105.15 | $105.15 | $118.01K | $150.85M |
| Jun 29, 2025 | $104.85 | $104.85 | $104.85 | $104.85 | $646.49K | $150.45M |
| Jun 28, 2025 | $105.68 | $105.68 | $105.68 | $105.68 | $137.71M | $151.65M |