Kinesis Silver
KAG
Rank #318
$58.42
Updated 4 months ago
Market Cap
$217.43M
24h Volume
$309.17K
Avg Volume (6m)
$546.11K
24h High/Low
$59.69
$57.41
$57.41
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $58.42 | $59.69 | $57.41 | $58.42 | $309.17K | $217.43M |
| Dec 2, 2025 | $58.79 | $58.87 | $57.12 | $58.61 | $1.03M | $215.81M |
| Dec 1, 2025 | $57.48 | $58.90 | $57.17 | $58.90 | $1.33M | $215.53M |
| Nov 30, 2025 | $56.65 | $57.92 | $56.10 | $56.80 | $445.69K | $213.26M |
| Nov 29, 2025 | $56.35 | $57.94 | $55.75 | $56.95 | $1.06M | $212.90M |
| Nov 28, 2025 | $53.59 | $56.73 | $53.56 | $56.62 | $719.71K | $204.36M |
| Nov 27, 2025 | $53.49 | $54.34 | $52.83 | $53.52 | $643.48K | $199.36M |
| Nov 26, 2025 | $51.70 | $53.81 | $51.63 | $53.52 | $665.25K | $195.33M |
| Nov 25, 2025 | $51.24 | $51.85 | $51.24 | $51.85 | $281.81K | $191.78M |
| Nov 24, 2025 | $50.31 | $51.28 | $49.99 | $51.28 | $165.09K | $188.14M |
| Nov 23, 2025 | $50.22 | $51.27 | $49.64 | $50.77 | $129.99K | $188.83M |
| Nov 22, 2025 | $50.94 | $50.94 | $49.64 | $50.13 | $664.65K | $187.48M |
| Nov 21, 2025 | $50.73 | $51.01 | $48.46 | $50.46 | $934.64K | $185.78M |
| Nov 20, 2025 | $51.64 | $51.79 | $49.98 | $51.05 | $947.88K | $190.14M |
| Nov 19, 2025 | $51.02 | $52.11 | $50.80 | $51.49 | $718.11K | $191.03M |
| Nov 18, 2025 | $50.00 | $51.21 | $49.78 | $50.95 | $405.01K | $187.86M |
| Nov 17, 2025 | $51.10 | $51.38 | $50.03 | $50.20 | $292.38K | $189.47M |
| Nov 16, 2025 | $52.00 | $52.00 | $50.34 | $51.22 | $111.12K | $190.56M |
| Nov 15, 2025 | $50.75 | $51.60 | $50.13 | $51.21 | $687.13K | $189.85M |
| Nov 14, 2025 | $52.82 | $53.48 | $50.72 | $50.81 | $799.18K | $194.06M |
| Nov 13, 2025 | $53.36 | $54.52 | $52.49 | $52.80 | $1.68M | $199.27M |
| Nov 12, 2025 | $51.58 | $53.48 | $51.18 | $53.40 | $1.28M | $194.20M |
| 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 |