Kinesis Gold Historical Data

KAU Page 2
Download
Date Close Price change Market cap Trading volume
Mar 12, 2026 $ 164.46
-0.61%
$ 6.85 billion $ 10,602
Mar 11, 2026 $ 165.68
-1.14%
$ 6.9 billion $ 9,553
Mar 10, 2026 $ 167.55
+1.79%
$ 6.98 billion $ 61,929
Mar 9, 2026 $ 164.63
+0.40%
$ 6.86 billion $ 13,561
Mar 8, 2026 $ 163.96
-3.45%
$ 6.83 billion $ 12,708
Mar 7, 2026 $ 169.82
-0.48%
$ 7.08 billion $ 7,019
Mar 6, 2026 $ 170.2
+3.97%
$ 7.09 billion $ 10,894
Mar 5, 2026 $ 164.4
-0.05%
$ 6.85 billion $ 14,771
Feb 3, 2026 $ 153.79
+0.75%
$ -- $ 14,006
Feb 2, 2026 $ 152.73
-2.60%
$ 6.36 billion $ 10,627
Feb 1, 2026 $ 156.81
-1.62%
$ 6.53 billion $ 7,648
Jan 31, 2026 $ 159.8
+1.67%
$ 6.66 billion $ 12,338
Jan 30, 2026 $ 157.4
-10.28%
$ 6.56 billion $ 29,306
Jan 29, 2026 $ 176.37
-0.95%
$ 7.35 billion $ 20,688
Jan 28, 2026 $ 178.06
+6.71%
$ 7.42 billion $ 14,071
Jan 27, 2026 $ 167.06
+3.19%
$ 6.96 billion $ 13,100
Jan 26, 2026 $ 162.48
+0.58%
$ 6.77 billion $ 32,905
Jan 25, 2026 $ 161.73
+0.53%
$ 6.74 billion $ 16,348
Jan 24, 2026 $ 160.78
-0.44%
$ 6.7 billion $ 11,419
Jan 23, 2026 $ 161.56
+2.06%
$ 6.73 billion $ 10,834
Jan 22, 2026 $ 158.3
+2.23%
$ 6.6 billion $ 11,562
Jan 21, 2026 $ 154.85
+0.85%
$ 6.45 billion $ 16,665
Jan 20, 2026 $ 153.49
+1.02%
$ 6.4 billion $ 18,051
Jan 19, 2026 $ 151.95
+1.36%
$ 6.33 billion $ 18,112
Jan 18, 2026 $ 149.9
+1.64%
$ 6.15 billion $ 11,514
Jan 17, 2026 $ 147.65
-0.88%
$ 6.06 billion $ 14,548
Jan 16, 2026 $ 148.96
+0.10%
$ 6.11 billion $ 14,416
Jan 15, 2026 $ 148.71
+0.52%
$ 6.1 billion $ 10,479
Jan 14, 2026 $ 148.11
-0.07%
$ 6.08 billion $ 21,349
Jan 13, 2026 $ 148.21
+0.13%
$ 6.08 billion $ 27,169
Jan 12, 2026 $ 148.38
+1.13%
$ 6.09 billion $ 16,254
Jan 11, 2026 $ 146.72
+0.10%
$ 6.02 billion $ 7,675
Jan 10, 2026 $ 146.58
+0.76%
$ 6.02 billion $ 9,220
Jan 9, 2026 $ 145.27
+1.30%
$ 5.96 billion $ 15,171
Jan 8, 2026 $ 143.58
+0.12%
$ 5.89 billion $ 11,712
Dec 12, 2025 $ 145.74
-0.34%
$ -- $ 15,765
Dec 11, 2025 $ 146.85
-1.78%
$ 6.03 billion $ 15,581
Dec 10, 2025 $ 149.24
+0.02%
$ 6.12 billion $ 10,173
Dec 9, 2025 $ 149.2
+15.06%
$ 6.12 billion $ 37,951
Dec 8, 2025 $ 129.95
-4.17%
$ 5.33 billion $ 8,563
Dec 7, 2025 $ 135.62
+0.10%
$ 5.56 billion $ 10,964
Dec 6, 2025 $ 129
-4.92%
$ 5.28 billion $ 1,961
Dec 5, 2025 $ 135.83
+4.30%
$ 5.56 billion $ 8,151
Dec 4, 2025 $ 130.4
+7.07%
$ 5.34 billion $ 68,865
Dec 3, 2025 $ 121.79
-7.58%
$ 5.02 billion $ 28,047
Dec 2, 2025 $ 131.99
+24.64%
$ 5.4 billion $ 407,453
Dec 1, 2025 $ 106.11
-31.12%
$ 4.34 billion $ 247,420
Nov 30, 2025 $ 144.65
+4.45%
$ 5.91 billion $ 15,641
Nov 29, 2025 $ 137.18
+2.92%
$ 5.66 billion $ 9,548
Nov 28, 2025 $ 133.79
-1.92%
$ 5.44 billion $ 12,979