Kinesis Gold
KAU
Rank #234
$135.14
Updated 25 days ago
Market Cap
$321.93M
24h Volume
$8.46M
Avg Volume (90d)
$9.08M
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 |