Kinesis Gold (KAU) Historická data

Daily Kinesis Gold price history in USD — open, high, low, close, trading volume and market cap. Over the last 364 days KAU moved from $137.92 to $135.19 (−1.98%), with a high of $182.63 and a low of $126.54.

Datum	Otevření	Maximum	Minimum	Zavření	Změna	Objem	Tržní kapitalizace
Oct 17, 2026	$134.90	—	—	$135.19	0.21%	$53,587	$527,556,336
Oct 16, 2026	$132.84	—	—	$134.90	1.55%	$176,452	$537,271,554
Oct 15, 2026	$133.98	—	—	$132.84	0.85%	$324,132	$529,553,942
Oct 14, 2026	$134.22	—	—	$133.98	0.18%	$317,598	$534,071,646
Oct 13, 2026	$134.89	—	—	$134.22	0.50%	$150,942	$535,025,694
Oct 12, 2026	$137.49	—	—	$134.89	1.90%	$6,328	$537,690,762
Oct 11, 2026	$135.07	—	—	$137.49	1.79%	$14,236	$548,076,916
Oct 10, 2026	$133.07	—	—	$135.07	1.50%	$168,847	$538,428,053
Oct 9, 2026	$131.81	—	—	$133.07	0.96%	$178,627	$530,470,960
Oct 8, 2026	$134.38	—	—	$131.81	1.91%	$177,626	$525,433,552
Oct 7, 2026	$132.97	—	—	$134.38	1.06%	$83,099	$535,653,918
Oct 6, 2026	$133.44	—	—	$132.97	0.35%	$184,206	$530,055,019
Oct 5, 2026	$134.82	—	—	$133.44	1.03%	$3,476	$531,903,318
Oct 4, 2026	$135.16	—	—	$134.82	0.25%	$8,511	$537,422,417
Oct 3, 2026	$135.00	—	—	$135.16	0.12%	$66,242	$538,783,414
Oct 2, 2026	$134.14	—	—	$135.00	0.64%	$79,280	$538,150,891
Oct 1, 2026	$134.73	—	—	$134.14	0.44%	$141,948	$534,724,290
Sep 30, 2026	$132.87	—	—	$134.73	1.40%	$89,858	$321,498,982
Sep 29, 2026	$137.22	—	—	$132.87	3.17%	$177,396	$317,063,909
Sep 28, 2026	$140.24	—	—	$137.22	2.15%	$17,830	$327,445,870
Sep 27, 2026	$139.54	—	—	$140.24	0.50%	$49,669	$334,638,893
Sep 26, 2026	$137.28	—	—	$139.54	1.64%	$171,806	$332,975,977
Sep 25, 2026	$138.11	—	—	$137.28	0.59%	$140,019	$327,592,978
Sep 24, 2026	$140.43	—	—	$138.11	1.65%	$384,825	$329,551,148
Sep 23, 2026	$141.05	—	—	$140.43	0.44%	$280,926	$335,096,628
Sep 22, 2026	$140.89	—	—	$141.05	0.11%	$426,453	$336,576,703
Sep 21, 2026	$142.66	—	—	$140.89	1.24%	$3,579	$336,199,901
Sep 20, 2026	$141.03	—	—	$142.66	1.15%	$23,400	$340,411,246
Sep 19, 2026	$140.28	—	—	$141.03	0.54%	$90,149	$336,539,964
Sep 18, 2026	$137.68	—	—	$140.28	1.89%	$116,769	$334,742,504
Sep 17, 2026	$137.55	—	—	$137.68	0.10%	$110,562	$328,547,633
Sep 16, 2026	$138.58	—	—	$137.55	0.75%	$43,304	$328,223,123
Sep 15, 2026	$140.75	—	—	$138.58	1.54%	$315,192	$330,694,471
Sep 14, 2026	$140.60	—	—	$140.75	0.10%	$13,580	$335,851,106
Sep 13, 2026	$140.73	—	—	$140.60	0.09%	$14,039	$335,509,588
Sep 12, 2026	$138.79	—	—	$140.73	1.40%	$498,776	$335,820,623
Sep 11, 2026	$141.23	—	—	$138.79	1.73%	$178,220	$331,194,747
Sep 10, 2026	$140.21	—	—	$141.23	0.73%	$89,408	$337,013,333
Sep 9, 2026	$142.51	—	—	$140.21	1.62%	$181,514	$334,569,698
Sep 8, 2026	$142.58	—	—	$142.51	0.05%	$172,759	$340,062,850
Sep 7, 2026	$144.59	—	—	$142.58	1.39%	$111,998	$340,223,949
Sep 6, 2026	$144.47	—	—	$144.59	0.08%	$8,500	$345,033,685
Sep 5, 2026	$144.36	—	—	$144.47	0.08%	$262,952	$344,746,224
Sep 4, 2026	$141.08	—	—	$144.36	2.33%	$565,691	$344,478,301
Sep 3, 2026	$139.39	—	—	$141.08	1.21%	$573,644	$336,643,638
Sep 2, 2026	$143.40	—	—	$139.39	2.79%	$222,915	$332,620,424
Sep 1, 2026	$143.08	—	—	$143.40	0.22%	$39,575	$342,175,448
Aug 31, 2026	$145.62	—	—	$143.08	1.74%	$12,052	$341,431,878
Aug 30, 2026	$145.29	—	—	$145.62	0.22%	$156,236	$347,472,349
Aug 29, 2026	$147.78	—	—	$145.29	1.68%	$620,895	$346,701,131
Aug 28, 2026	$149.40	—	—	$147.78	1.08%	$306,084	$352,626,212
Aug 27, 2026	$149.21	—	—	$149.40	0.13%	$121,649	$356,490,635
Aug 26, 2026	$150.64	—	—	$149.21	0.95%	$673	$356,039,500
Aug 25, 2026	$149.50	—	—	$150.64	0.77%	$688	$359,465,279
Aug 24, 2026	$148.62	—	—	$149.50	0.59%	$8	$356,735,136
Aug 22, 2026	$145.64	—	—	$148.62	2.04%	$1,080	$354,635,117
Aug 21, 2026	$145.46	—	—	$145.64	0.13%	$1,382	$347,541,971
Aug 20, 2026	$139.45	—	—	$145.46	4.31%	$7,400,417	$347,093,258
Aug 19, 2026	$142.55	—	—	$139.45	2.17%	$51,180	$332,759,893
Aug 18, 2026	$140.64	—	—	$142.55	1.36%	$54,805	$340,156,231
Aug 17, 2026	$142.44	—	—	$140.64	1.27%	$4,748	$335,595,955
Aug 16, 2026	$142.47	—	—	$142.44	0.02%	$7,907	$339,898,027
Aug 15, 2026	$140.21	—	—	$142.47	1.61%	$88,187	$339,963,209
Aug 14, 2026	$141.78	—	—	$140.21	1.11%	$666,635	$334,567,893
Aug 13, 2026	$140.49	—	—	$141.78	0.92%	$8,623,250	$338,327,573
Aug 12, 2026	$141.66	—	—	$140.49	0.83%	$5,772,870	$335,233,737
Aug 11, 2026	$139.69	—	—	$141.66	1.41%	$8,717,348	$338,032,898
Aug 10, 2026	$140.82	—	—	$139.69	0.80%	$14,865	$333,335,567
Aug 9, 2026	$140.78	—	—	$140.82	0.03%	$25,481	$336,024,212
Aug 8, 2026	$136.98	—	—	$140.78	2.78%	$223,582	$335,934,421
Aug 7, 2026	$137.41	—	—	$136.98	0.32%	$9,069,436	$326,856,012
Aug 6, 2026	$130.97	—	—	$137.41	4.92%	$4,376,564	$327,900,204
Aug 5, 2026	$130.59	—	—	$130.97	0.29%	$193,874	$312,526,069
Aug 4, 2026	$130.96	—	—	$130.59	0.28%	$146,459	$311,612,254
Aug 3, 2026	$131.76	—	—	$130.96	0.61%	$108,679	$312,496,202
Aug 2, 2026	$131.75	—	—	$131.76	0.01%	$73,539	$314,419,197
Aug 1, 2026	$132.80	—	—	$131.75	0.80%	$35,024	$314,377,345
Jul 31, 2026	$131.40	—	—	$132.80	1.07%	$474,538	$316,900,465
Jul 30, 2026	$129.44	—	—	$131.40	1.51%	$104,193	$313,557,165
Jul 29, 2026	$131.18	—	—	$129.44	1.33%	$51,419	$308,879,682
Jul 28, 2026	$131.62	—	—	$131.18	0.34%	$206,900	$313,031,662
Jul 27, 2026	$132.85	—	—	$131.62	0.92%	$235,446	$314,085,934
Jul 26, 2026	$132.34	—	—	$132.85	0.38%	$1,416	$317,004,292
Jul 25, 2026	$130.16	—	—	$132.34	1.67%	$190,007	$315,789,220
Jul 24, 2026	$133.13	—	—	$130.16	2.23%	$22,054	$310,602,280
Jul 23, 2026	$130.70	—	—	$133.13	1.86%	$65,806	$317,688,692
Jul 22, 2026	$129.23	—	—	$130.70	1.14%	$46,838	$311,891,442
Jul 21, 2026	$126.54	—	—	$129.23	2.12%	$76,215	$308,379,395
Jul 20, 2026	$129.88	—	—	$126.54	2.57%	$7,010	$301,963,256
Jul 19, 2026	$130.21	—	—	$129.88	0.26%	$2,649	$309,918,793
Jul 18, 2026	$127.89	—	—	$130.21	1.81%	$42,705	$310,712,622
Jul 17, 2026	$130.83	—	—	$127.89	2.25%	$108,092	$305,176,066
Jul 16, 2026	$130.71	—	—	$130.83	0.09%	$94,070	$312,189,058
Jul 15, 2026	$129.15	—	—	$130.71	1.20%	$89,470	$311,895,999
Jul 14, 2026	$131.30	—	—	$129.15	1.63%	$57,863	$308,188,762
Jul 13, 2026	$135.00	—	—	$131.30	2.75%	$10,692	$313,300,778
Jul 12, 2026	$135.01	—	—	$135.00	0.01%	$54,181	$322,144,136
Jul 11, 2026	$131.95	—	—	$135.01	2.32%	$9,820,592	$322,171,965
Jul 10, 2026	$130.73	—	—	$131.95	0.93%	$13,739	$314,853,546
Jul 9, 2026	$132.60	—	—	$130.73	1.41%	$10,995	$311,952,588
Jul 8, 2026	$133.46	—	—	$132.60	0.65%	$14,391	$316,416,553
Jul 7, 2026	$133.56	—	—	$133.46	0.07%	$24,605	$318,476,849
Jul 6, 2026	$135.15	—	—	$133.56	1.17%	$16,499	$318,712,847
Jul 5, 2026	$134.88	—	—	$135.15	0.20%	$64,062	$322,497,217
Jul 4, 2026	$130.04	—	—	$134.88	3.72%	$104,642	$321,842,954
Jul 3, 2026	$130.44	—	—	$130.04	0.31%	$125,020	$310,298,792
Jul 2, 2026	$129.16	—	—	$130.44	0.98%	$2,974	$311,248,516
Jul 1, 2026	$129.53	—	—	$129.16	0.28%	$75,122	$308,215,000
Jun 30, 2026	$129.39	—	—	$129.53	0.10%	$62,459	$309,077,491
Jun 29, 2026	$133.99	—	—	$129.39	3.43%	$16,046	$308,757,243
Jun 28, 2026	$127.70	—	—	$133.99	4.93%	$7,220	$319,738,635
Jun 27, 2026	$129.85	—	—	$127.70	1.65%	$110,737	$304,723,908
Jun 26, 2026	$129.35	—	—	$129.85	0.38%	$25,450	$309,848,579
Jun 25, 2026	$132.08	—	—	$129.35	2.06%	$224,882	$308,662,448
Jun 24, 2026	$133.27	—	—	$132.08	0.90%	$82,350	$315,166,832
Jun 23, 2026	$132.12	—	—	$133.27	0.87%	$41,197	$318,014,744
Jun 22, 2026	$135.91	—	—	$132.12	2.79%	$214	$315,273,466
Jun 21, 2026	$138.90	—	—	$135.91	2.15%	$7,528	$324,320,675
Jun 20, 2026	$134.81	—	—	$138.90	3.04%	$32,555	$331,452,314
Jun 19, 2026	$137.67	—	—	$134.81	2.08%	$31,480	$321,681,427
Jun 18, 2026	$139.43	—	—	$137.67	1.26%	$13,715	$328,512,655
Jun 17, 2026	$137.03	—	—	$139.43	1.76%	$97,351	$332,713,222
Jun 16, 2026	$135.98	—	—	$137.03	0.77%	$40,249	$326,974,190
Jun 15, 2026	$139.55	—	—	$135.98	2.56%	$113,791	$324,468,679
Jun 14, 2026	$135.72	—	—	$139.55	2.82%	$7,417	$332,988,520
Jun 13, 2026	$139.12	—	—	$135.72	2.45%	$10,043	$323,851,217
Jun 12, 2026	$130.82	—	—	$139.12	6.35%	$43,923	$331,979,482
Jun 11, 2026	$136.24	—	—	$130.82	3.98%	$47,306	$312,172,094
Jun 10, 2026	$139.92	—	—	$136.24	2.63%	$112,549	$325,100,955
Jun 9, 2026	$140.09	—	—	$139.92	0.13%	$18,378	$333,874,788
Jun 8, 2026	$139.77	—	—	$140.09	0.23%	$13,031	$334,294,423
Jun 7, 2026	$139.62	—	—	$139.77	0.10%	$7,364	$333,522,162
Jun 6, 2026	$142.90	—	—	$139.62	2.30%	$98,603	$333,173,578
Jun 5, 2026	$141.54	—	—	$142.90	0.96%	$134,156	$341,000,351
Jun 4, 2026	$144.24	—	—	$141.54	1.87%	$45,412	$337,747,210
Jun 3, 2026	$144.73	—	—	$144.24	0.34%	$383,967	$344,180,735
Jun 2, 2026	$146.95	—	—	$144.73	1.51%	$611	$345,355,959
Jun 1, 2026	$146.92	—	—	$146.95	0.02%	$13,898	$350,650,439
May 31, 2026	$146.29	—	—	$146.92	0.43%	$405,039	$350,575,956
May 30, 2026	$143.53	—	—	$146.29	1.92%	$97,053	$349,090,243
May 29, 2026	$141.42	—	—	$143.53	1.49%	$41,529	$342,505,995
May 28, 2026	$143.27	—	—	$141.42	1.29%	$53,535	$337,465,358
May 27, 2026	$147.63	—	—	$143.27	2.95%	$61,130	$341,884,128
May 26, 2026	$145.35	—	—	$147.63	1.56%	$33,133	$352,267,793
May 25, 2026	$144.46	—	—	$145.35	0.62%	$64,019	$346,846,601
May 24, 2026	$145.85	—	—	$144.46	0.95%	$21,129	$344,704,016
May 23, 2026	$145.14	—	—	$145.85	0.49%	$41,864	$348,026,508
May 22, 2026	$145.17	—	—	$145.14	0.02%	$15,152	$346,336,590
May 21, 2026	$144.36	—	—	$145.17	0.56%	$61,188	$346,413,876
May 20, 2026	$147.53	—	—	$144.36	2.15%	$22,865	$344,477,470
May 19, 2026	$145.64	—	—	$147.53	1.30%	$72,479	$352,040,762
May 18, 2026	$150.00	—	—	$145.64	2.91%	$48,910	$347,524,636
May 17, 2026	$143.75	—	—	$150.00	4.35%	$4,308	$357,942,177
May 16, 2026	$149.49	—	—	$143.75	3.84%	$162,608	$343,025,095
May 15, 2026	$151.97	—	—	$149.49	1.63%	$54,352	$356,710,068
May 14, 2026	$150.84	—	—	$151.97	0.74%	$20,704	$362,625,346
May 13, 2026	$153.20	—	—	$150.84	1.54%	$98,679	$359,949,339
May 12, 2026	$150.10	—	—	$153.20	2.07%	$83,805	$365,561,299
May 11, 2026	$153.74	—	—	$150.10	2.37%	$6,964	$358,164,239
May 10, 2026	$152.60	—	—	$153.74	0.75%	$251,110	$366,854,457
May 9, 2026	$150.36	—	—	$152.60	1.49%	$2,047	$364,138,139
May 8, 2026	$151.71	—	—	$150.36	0.90%	$264,207	$358,781,700
May 7, 2026	$147.55	—	—	$151.71	2.82%	$27,027	$362,024,341
May 6, 2026	$144.90	—	—	$147.55	1.83%	$14,144	$352,099,293
May 5, 2026	$148.67	—	—	$144.90	2.54%	$26,194	$345,762,801
May 4, 2026	$150.82	—	—	$148.67	1.42%	$7,030	$354,768,608
May 3, 2026	$142.22	—	—	$150.82	6.04%	$2,026	$359,881,317
May 2, 2026	$149.47	—	—	$142.22	4.85%	$19,377	$339,369,235
May 1, 2026	$145.29	—	—	$149.47	2.87%	$11,157	$356,664,073
Apr 30, 2026	$147.73	—	—	$145.29	1.65%	$22,202	$346,700,906
Apr 29, 2026	$149.30	—	—	$147.73	1.05%	$7,661	$352,519,144
Apr 28, 2026	$150.08	—	—	$149.30	0.51%	$31,410	$356,270,896
Apr 27, 2026	$159.55	—	—	$150.08	5.94%	$25,119	$358,114,919
Apr 26, 2026	$155.23	—	—	$159.55	2.79%	$8,459	$380,727,007
Apr 25, 2026	$150.89	—	—	$155.23	2.87%	$3,875	$370,402,805
Apr 24, 2026	$152.95	—	—	$150.89	1.35%	$37,737	$360,057,877
Apr 23, 2026	$153.37	—	—	$152.95	0.27%	$128,101	$364,983,966
Apr 22, 2026	$153.84	—	—	$153.37	0.30%	$194,707	$365,981,151
Apr 21, 2026	$151.58	—	—	$153.84	1.49%	$27,159	$367,097,171
Apr 20, 2026	$163.57	—	—	$151.58	7.33%	$31,387	$361,712,432
Apr 19, 2026	$157.69	—	—	$163.57	3.73%	$51,282	$390,317,066
Apr 18, 2026	$154.48	—	—	$157.69	2.08%	$56,379	$376,286,224
Apr 17, 2026	$155.28	—	—	$154.48	0.51%	$37,199	$368,619,961
Apr 16, 2026	$155.73	—	—	$155.28	0.29%	$53,458	$370,521,823
Apr 15, 2026	$153.89	—	—	$155.73	1.20%	$29,947	$371,614,198
Apr 14, 2026	$151.34	—	—	$153.89	1.68%	$33,214	$367,207,807
Apr 13, 2026	$156.16	—	—	$151.34	3.09%	$12,319	$361,133,001
Apr 12, 2026	$154.09	—	—	$156.16	1.35%	$21,430	$372,632,893
Apr 11, 2026	$153.65	—	—	$154.09	0.28%	$70,474	$367,682,056
Apr 10, 2026	$151.75	—	—	$153.65	1.25%	$51,809	$366,654,138
Apr 9, 2026	$153.31	—	—	$151.75	1.02%	$91,821	$362,113,426
Apr 8, 2026	$150.62	—	—	$153.31	1.79%	$218,376	$365,842,546
Apr 7, 2026	$146.60	—	—	$150.62	2.75%	$71,405	$359,424,537
Apr 6, 2026	$147.62	—	—	$146.60	0.69%	$53,231	$349,814,024
Apr 5, 2026	$148.35	—	—	$147.62	0.49%	$24,385	$352,246,060
Apr 4, 2026	$151.38	—	—	$148.35	2.00%	$83,451	$353,993,334
Apr 3, 2026	$152.59	—	—	$151.38	0.79%	$172,248	$361,227,512
Apr 2, 2026	$150.97	—	—	$152.59	1.07%	$119,071	$364,111,590
Apr 1, 2026	$145.33	—	—	$150.97	3.88%	$335,760	$360,242,789
Mar 31, 2026	$141.34	—	—	$145.33	2.82%	$109,489	$346,789,852
Mar 30, 2026	$157.84	—	—	$141.34	10.45%	$32,108	$337,276,123
Mar 29, 2026	$145.43	—	—	$157.84	8.54%	$6,544	$376,653,507
Mar 28, 2026	$141.94	—	—	$145.43	2.46%	$418,930	$347,031,281
Mar 27, 2026	$144.62	—	—	$141.94	1.85%	$33,341	$338,701,768
Mar 26, 2026	$146.44	—	—	$144.62	1.25%	$945,509	$345,089,829
Mar 25, 2026	$143.01	—	—	$146.44	2.40%	$420,240	$349,444,057
Mar 24, 2026	$143.65	—	—	$143.01	0.45%	$1,058,362	$341,255,544
Mar 23, 2026	$149.98	—	—	$143.65	4.22%	$35,591	$342,791,065
Mar 22, 2026	$148.32	—	—	$149.98	1.12%	$9,426	$357,891,074
Mar 21, 2026	$149.23	—	—	$148.32	0.61%	$324,887	$353,913,861
Mar 20, 2026	$155.65	—	—	$149.23	4.12%	$519,026	$356,099,469
Mar 19, 2026	$161.01	—	—	$155.65	3.33%	$81,917	$371,417,951
Mar 18, 2026	$160.94	—	—	$161.01	0.04%	$218,303	$384,194,738
Mar 17, 2026	$160.46	—	—	$160.94	0.29%	$382,890	$384,029,781
Mar 16, 2026	$172.75	—	—	$160.46	7.11%	$39,816	$382,902,178
Mar 15, 2026	$167.31	—	—	$172.75	3.25%	$8,021	$412,230,286
Mar 14, 2026	$163.74	—	—	$167.31	2.18%	$159,186	$399,250,355
Mar 13, 2026	$165.49	—	—	$163.74	1.06%	$265,650	$390,716,782
Mar 12, 2026	$166.69	—	—	$165.49	0.72%	$64,506	$394,908,699
Mar 11, 2026	$165.79	—	—	$166.69	0.55%	$325,337	$397,764,320
Mar 10, 2026	$163.75	—	—	$165.79	1.24%	$244,662	$395,605,618
Mar 9, 2026	$165.67	—	—	$163.75	1.16%	$175,062	$390,741,378
Mar 8, 2026	$171.80	—	—	$165.67	3.56%	$22,562	$395,336,267
Mar 7, 2026	$164.39	—	—	$171.80	4.51%	$291,082	$409,950,444
Mar 6, 2026	$166.49	—	—	$164.39	1.26%	$145,812	$392,276,883
Mar 5, 2026	$165.43	—	—	$166.49	0.64%	$270,886	$397,275,450
Mar 4, 2026	$172.48	—	—	$165.43	4.09%	$178,627	$394,764,815
Mar 3, 2026	$173.66	—	—	$172.48	0.68%	$542,374	$411,585,218
Mar 2, 2026	$182.63	—	—	$173.66	4.91%	$158,904	$414,395,819
Mar 1, 2026	$167.76	—	—	$182.63	8.87%	$102,956	$435,808,193
Feb 28, 2026	$167.20	—	—	$167.76	0.33%	$305,402	$400,304,121
Feb 27, 2026	$166.33	—	—	$167.20	0.53%	$78,926	$398,983,973
Feb 26, 2026	$165.12	—	—	$166.33	0.73%	$371,800	$396,898,205
Feb 25, 2026	$167.63	—	—	$165.12	1.50%	$192,994	$394,015,366
Feb 24, 2026	$166.41	—	—	$167.63	0.73%	$209,714	$400,012,307
Feb 23, 2026	$164.43	—	—	$166.41	1.20%	$180,649	$397,094,919
Feb 22, 2026	$164.41	—	—	$164.43	0.01%	$48,167	$392,370,848
Feb 21, 2026	$161.21	—	—	$164.41	1.98%	$245,805	$392,324,221
Feb 20, 2026	$158.92	—	—	$161.21	1.44%	$172,425	$384,692,245
Feb 19, 2026	$156.25	—	—	$158.92	1.71%	$38,238	$379,226,579
Feb 18, 2026	$160.43	—	—	$156.25	2.61%	$120,324	$372,839,083
Feb 17, 2026	$160.68	—	—	$160.43	0.16%	$31,411	$382,822,557
Feb 16, 2026	$163.51	—	—	$160.68	1.73%	$116,849	$383,428,042
Feb 15, 2026	$165.54	—	—	$163.51	1.23%	$3,472	$390,178,780
Feb 14, 2026	$157.51	—	—	$165.54	5.10%	$205,944	$395,023,596
Feb 13, 2026	$163.16	—	—	$157.51	3.46%	$274,037	$375,848,793
Feb 12, 2026	$161.59	—	—	$163.16	0.97%	$209,312	$389,327,541
Feb 11, 2026	$161.54	—	—	$161.59	0.03%	$174,833	$385,595,543
Feb 10, 2026	$161.52	—	—	$161.54	0.01%	$370,567	$385,464,348
Feb 9, 2026	$161.09	—	—	$161.52	0.27%	$268,065	$385,427,766
Feb 8, 2026	$159.16	—	—	$161.09	1.21%	$66,657	$384,385,907
Feb 7, 2026	$152.58	—	—	$159.16	4.32%	$732,986	$379,798,652
Feb 6, 2026	$161.54	—	—	$152.58	5.55%	$1,530,926	$364,086,358
Feb 5, 2026	$158.96	—	—	$161.54	1.62%	$1,257,800	$385,464,816
Feb 4, 2026	$151.90	—	—	$158.96	4.65%	$2,386,888	$379,319,726
Feb 3, 2026	$150.72	—	—	$151.90	0.78%	$1,804,209	$362,460,241
Feb 2, 2026	$159.42	—	—	$150.72	5.46%	$1,084,175	$359,655,603
Feb 1, 2026	$162.50	—	—	$159.42	1.89%	$353,445	$380,420,175
Jan 31, 2026	$175.16	—	—	$162.50	7.23%	$2,767,209	$387,761,882
Jan 30, 2026	$176.82	—	—	$175.16	0.94%	$1,243,926	$417,964,916
Jan 29, 2026	$166.70	—	—	$176.82	6.07%	$1,172,642	$421,922,088
Jan 28, 2026	$162.50	—	—	$166.70	2.58%	$1,086,832	$397,772,817
Jan 27, 2026	$161.68	—	—	$162.50	0.51%	$1,736,871	$387,752,090
Jan 26, 2026	$161.90	—	—	$161.68	0.14%	$962,068	$385,794,801
Jan 25, 2026	$162.26	—	—	$161.90	0.22%	$323,122	$386,340,217
Jan 24, 2026	$159.15	—	—	$162.26	1.95%	$1,250,619	$387,181,283
Jan 23, 2026	$154.39	—	—	$159.15	3.09%	$11,647	$379,771,340
Jan 22, 2026	$153.42	—	—	$154.39	0.63%	$8,992,893	$368,398,746
Jan 21, 2026	$150.81	—	—	$153.42	1.73%	$626,070	$366,103,555
Jan 20, 2026	$151.66	—	—	$150.81	0.56%	$637,628	$359,860,023
Jan 19, 2026	$147.80	—	—	$151.66	2.61%	$1,808,247	$361,891,509
Jan 18, 2026	$149.08	—	—	$147.80	0.86%	$41,429	$352,677,648
Jan 17, 2026	$148.23	—	—	$149.08	0.57%	$762,267	$355,739,636
Jan 16, 2026	$148.25	—	—	$148.23	0.01%	$290,817	$353,716,638
Jan 15, 2026	$147.52	—	—	$148.25	0.49%	$10,150,965	$353,746,490
Jan 14, 2026	$148.02	—	—	$147.52	0.34%	$631,298	$352,017,874
Jan 13, 2026	$146.15	—	—	$148.02	1.28%	$412,494	$353,213,112
Jan 12, 2026	$144.43	—	—	$146.15	1.19%	$198,296	$348,744,796
Jan 11, 2026	$145.76	—	—	$144.43	0.92%	$342,589	$344,632,173
Jan 10, 2026	$143.95	—	—	$145.76	1.26%	$11,442,544	$347,825,746
Jan 9, 2026	$144.07	—	—	$143.95	0.08%	$664,083	$343,505,750
Jan 8, 2026	$144.25	—	—	$144.07	0.13%	$490,242	$343,773,472
Jan 7, 2026	$142.96	—	—	$144.25	0.91%	$313,285	$344,217,951
Jan 6, 2026	$142.81	—	—	$142.96	0.10%	$386,137	$341,123,564
Jan 5, 2026	$141.79	—	—	$142.81	0.72%	$15,526	$340,788,454
Jan 4, 2026	$140.52	—	—	$141.79	0.90%	$63,479	$338,338,789
Jan 3, 2026	$138.79	—	—	$140.52	1.25%	$172,119	$335,315,689
Jan 2, 2026	$147.05	—	—	$138.79	5.62%	$109,811	$331,185,404
Jan 1, 2026	$139.68	—	—	$147.05	5.27%	$884,601	$350,895,803
Dec 31, 2025	$139.54	—	—	$139.68	0.10%	$222,347	$336,744,093
Dec 30, 2025	$146.18	—	—	$139.54	4.54%	$3,780,433	$332,746,607
Dec 29, 2025	$148.08	—	—	$146.18	1.29%	$301,779	$348,766,960
Dec 28, 2025	$145.30	—	—	$148.08	1.91%	$137,027	$353,353,947
Dec 27, 2025	$148.47	—	—	$145.30	2.14%	$520,309	$346,723,245
Dec 26, 2025	$147.82	—	—	$148.47	0.44%	$54,504	$354,291,403
Dec 25, 2025	$144.44	—	—	$147.82	2.34%	$542,296	$352,738,711
Dec 24, 2025	$143.37	—	—	$144.44	0.74%	$446,918	$344,657,304
Dec 23, 2025	$140.06	—	—	$143.37	2.36%	$689,235	$342,116,478
Dec 22, 2025	$139.18	—	—	$140.06	0.63%	$51,157	$334,213,883
Dec 21, 2025	$139.37	—	—	$139.18	0.14%	$12,324	$332,109,539
Dec 20, 2025	$139.48	—	—	$139.37	0.08%	$515,012	$332,569,393
Dec 19, 2025	$139.71	—	—	$139.48	0.17%	$199,903	$332,832,365
Dec 18, 2025	$138.42	—	—	$139.71	0.94%	$8,292,838	$332,987,701
Dec 17, 2025	$138.82	—	—	$138.42	0.29%	$8,231,125	$330,296,044
Dec 16, 2025	$138.09	—	—	$138.82	0.53%	$376,505	$331,253,033
Dec 15, 2025	$138.17	—	—	$138.09	0.06%	$199,406	$329,506,748
Dec 14, 2025	$152.00	—	—	$138.17	9.10%	$48,870	$328,822,559
Dec 13, 2025	$137.44	—	—	$152.00	10.60%	$4,390,670	$362,706,919
Dec 12, 2025	$136.13	—	—	$137.44	0.96%	$1,451,003	$328,391,674
Dec 11, 2025	$135.53	—	—	$136.13	0.44%	$299,988	$324,844,801
Dec 10, 2025	$134.27	—	—	$135.53	0.94%	$7,178,672	$323,382,752
Dec 9, 2025	$135.31	—	—	$134.27	0.77%	$320,116	$320,365,957
Dec 8, 2025	$134.25	—	—	$135.31	0.79%	$132,721	$322,696,925
Dec 7, 2025	$135.56	—	—	$134.25	0.96%	$113,969	$319,716,722
Dec 6, 2025	$135.33	—	—	$135.56	0.17%	$83,430	$323,500,787
Dec 5, 2025	$135.57	—	—	$135.33	0.18%	$16,357,269	$322,923,047
Dec 4, 2025	$134.28	—	—	$135.57	0.96%	$548,344	$323,489,473
Dec 3, 2025	$137.20	—	—	$134.28	2.13%	$8,908,749	$320,421,625
Dec 2, 2025	$135.68	—	—	$137.20	1.12%	$821,510	$326,907,467
Dec 1, 2025	$135.35	—	—	$135.68	0.24%	$641,739	$323,478,497
Nov 30, 2025	$135.01	—	—	$135.35	0.25%	$197,995	$322,989,692
Nov 29, 2025	$133.98	—	—	$135.01	0.77%	$457,283	$322,168,874
Nov 28, 2025	$134.09	—	—	$133.98	0.08%	$8,593,935	$319,703,127
Nov 27, 2025	$132.96	—	—	$134.09	0.85%	$8,167,781	$319,820,145
Nov 26, 2025	$132.85	—	—	$132.96	0.09%	$16,137,521	$317,281,332
Nov 25, 2025	$131.01	—	—	$132.85	1.40%	$697,419	$317,004,766
Nov 24, 2025	$131.26	—	—	$131.01	0.19%	$28,355	$312,876,738
Nov 23, 2025	$131.33	—	—	$131.26	0.05%	$133,765	$313,226,469
Nov 22, 2025	$131.39	—	—	$131.33	0.04%	$8,494,428	$313,360,126
Nov 21, 2025	$132.10	—	—	$131.39	0.54%	$189,071	$313,580,544
Nov 20, 2025	$130.58	—	—	$132.10	1.17%	$16,462,331	$315,220,409
Nov 19, 2025	$129.74	—	—	$130.58	0.64%	$348,037	$311,189,492
Nov 18, 2025	$132.01	—	—	$129.74	1.72%	$253,060	$309,938,923
Nov 17, 2025	$131.67	—	—	$132.01	0.26%	$329,784	$315,015,693
Nov 16, 2025	$131.93	—	—	$131.67	0.19%	$151,938	$314,166,407
Nov 15, 2025	$134.60	—	—	$131.93	1.98%	$23,773,149	$314,810,275
Nov 14, 2025	$135.03	—	—	$134.60	0.32%	$23,809,686	$320,279,959
Nov 13, 2025	$133.30	—	—	$135.03	1.30%	$439,092	$321,868,881
Nov 12, 2025	$132.50	—	—	$133.30	0.60%	$16,375,778	$318,444,185
Nov 11, 2025	$129.39	—	—	$132.50	2.41%	$13,786,785	$316,542,429
Nov 10, 2025	$128.65	—	—	$129.39	0.57%	$57,729	$309,107,117
Nov 9, 2025	$129.51	—	—	$128.65	0.66%	$45,937	$307,342,267
Nov 8, 2025	$128.37	—	—	$129.51	0.89%	$154,336	$309,384,777
Nov 7, 2025	$127.82	—	—	$128.37	0.42%	$23,092,259	$306,654,992
Nov 6, 2025	$126.73	—	—	$127.82	0.86%	$152,399	$305,359,848
Nov 5, 2025	$128.38	—	—	$126.73	1.28%	$189,128	$302,752,732
Nov 4, 2025	$128.16	—	—	$128.38	0.17%	$22,464,793	$306,692,825
Nov 3, 2025	$128.94	—	—	$128.16	0.60%	$101,658	$306,168,952
Nov 2, 2025	$129.29	—	—	$128.94	0.27%	$20,863	$308,023,298
Nov 1, 2025	$129.38	—	—	$129.29	0.07%	$15,264,332	$185,521,844
Oct 31, 2025	$126.96	—	—	$129.38	1.91%	$15,221,667	$185,655,873
Oct 30, 2025	$127.52	—	—	$126.96	0.44%	$439,346	$182,079,837
Oct 29, 2025	$128.26	—	—	$127.52	0.58%	$22,656,470	$182,361,619
Oct 28, 2025	$130.84	—	—	$128.26	1.97%	$23,219,010	$184,047,235
Oct 27, 2025	$132.29	—	—	$130.84	1.10%	$122,520	$188,637,760
Oct 26, 2025	$131.95	—	—	$132.29	0.26%	$88,449	$189,833,036
Oct 25, 2025	$132.56	—	—	$131.95	0.46%	$305,282	$189,258,421
Oct 24, 2025	$131.73	—	—	$132.56	0.63%	$20,986,915	$190,218,427
Oct 23, 2025	$132.23	—	—	$131.73	0.38%	$509,379	$189,023,770
Oct 22, 2025	$140.15	—	—	$132.23	5.65%	$865,089	$189,798,992
Oct 21, 2025	$136.28	—	—	$140.15	2.84%	$363,519	$201,115,760
Oct 20, 2025	$136.72	—	—	$136.28	0.32%	$122,452	$195,518,557
Oct 19, 2025	$137.92	—	—	$136.72	0.87%	$37,199	$196,159,142
Oct 18, 2025	$137.92	—	—	$137.92	0.00%	$1,038,110	$197,905,324

O historických datech Kinesis Gold

This page lists daily Kinesis Gold (KAU) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.