Kinesis Gold Historical Data

KAU Page 10
Download
Date Close Price change Market cap Trading volume
Dec 9, 2024 $ 86.33
+1.46%
$ 3.03 billion $ 3,888
Dec 8, 2024 $ 85.06
+0.31%
$ 2.99 billion $ 2,997
Dec 7, 2024 $ 84.87
-0.35%
$ 2.98 billion $ 3,845
Dec 6, 2024 $ 85.15
+0.81%
$ 2.99 billion $ 3,944
Dec 5, 2024 $ 84.45
-0.73%
$ 2.96 billion $ 3,000
Dec 4, 2024 $ 85.08
+0.59%
$ 2.98 billion $ 2,687
Dec 3, 2024 $ 84.54
-0.23%
$ 2.96 billion $ 3,274
Dec 2, 2024 $ 84.73
-0.65%
$ 2.96 billion $ 3,218
Dec 1, 2024 $ 85.2
-1.13%
$ 2.99 billion $ 2,887
Nov 30, 2024 $ 86.17
+0.21%
$ 3.01 billion $ 2,837
Nov 29, 2024 $ 86.01
+1.02%
$ 3.01 billion $ 3,275
Nov 28, 2024 $ 85.01
+0.21%
$ 2.98 billion $ 3,031
Nov 27, 2024 $ 84.83
+0.53%
$ 2.96 billion $ 3,483
Nov 26, 2024 $ 84.36
+0.21%
$ 2.94 billion $ 2,979
Nov 25, 2024 $ 84.18
-3.47%
$ 2.93 billion $ 2,780
Nov 24, 2024 $ 87.21
-0.24%
$ 3.04 billion $ 3,808
Nov 23, 2024 $ 87.42
+0.08%
$ 3.05 billion $ 3,123
Nov 22, 2024 $ 87.35
+1.53%
$ 3.04 billion $ 2,535
Nov 21, 2024 $ 86.03
+0.44%
$ 3 billion $ 2,990
Nov 20, 2024 $ 85.65
+0.94%
$ 2.98 billion $ 2,483
Nov 19, 2024 $ 84.86
+0.75%
$ 2.95 billion $ 4,039
Nov 18, 2024 $ 84.09
+0.50%
$ 2.93 billion $ 3,511
Nov 17, 2024 $ 83.68
+0.00%
$ 2.91 billion $ 10
Nov 16, 2024 $ 83.32
+0.00%
$ 2.9 billion $ 10
Nov 15, 2024 $ 83.32
-0.18%
$ 2.89 billion $ 220
Nov 14, 2024 $ 83.47
-0.12%
$ 2.89 billion $ 230
Nov 13, 2024 $ 83.57
-0.86%
$ 2.9 billion $ 230
Nov 12, 2024 $ 84.3
-0.78%
$ 2.92 billion $ 230
Nov 11, 2024 $ 84.96
-2.41%
$ 2.95 billion $ 230
Nov 10, 2024 $ 87.06
+0.00%
$ 3.02 billion $ 10
Nov 9, 2024 $ 87.29
+0.00%
$ 3.02 billion $ 10
Nov 8, 2024 $ 87.29
+0.87%
$ 3.02 billion $ 2,139
Nov 7, 2024 $ 86.54
-0.20%
$ 3 billion $ 30
Nov 6, 2024 $ 86.71
-2.87%
$ 3 billion $ 249
Nov 5, 2024 $ 89.27
+0.19%
$ 3.09 billion $ 689
Nov 4, 2024 $ 89.1
-0.06%
$ 3.08 billion $ 470
Nov 3, 2024 $ 89.15
-0.43%
$ 3.08 billion $ 238
Nov 2, 2024 $ 89.54
+0.43%
$ 3.09 billion $ 603
Nov 1, 2024 $ 89.16
-0.36%
$ 3.07 billion $ 240
Oct 31, 2024 $ 89.48
+0.09%
$ 3.08 billion $ 2,502
Oct 30, 2024 $ 89.7
+0.14%
$ 3.09 billion $ 2,835
Oct 29, 2024 $ 89.57
+1.36%
$ 3.09 billion $ 2,855
Oct 28, 2024 $ 88.37
-0.84%
$ 3.04 billion $ 2,278
Oct 27, 2024 $ 89.12
+0.02%
$ 3.07 billion $ 564
Oct 26, 2024 $ 89.29
-0.09%
$ 3.07 billion $ 1,809
Oct 25, 2024 $ 89.37
+1.18%
$ 3.07 billion $ 3,346
Oct 24, 2024 $ 88.33
+0.69%
$ 3.04 billion $ 4,210
Oct 23, 2024 $ 87.72
-1.94%
$ 3.02 billion $ 1,683
Oct 22, 2024 $ 89.46
+1.79%
$ 3.07 billion $ 3,067
Oct 21, 2024 $ 87.89
-0.26%
$ 3.02 billion $ 3,547