Kinesis Silver (KAG) 2026 kainos istorija už

In 2026, Kinesis Silver opened at $75.6382 and is currently trading at $58.1440, a change of −23.13%. The highest price was $117.85 and the lowest $50.5820.

Data	Atidarymas	Maks.	Min.	Uždarymas	Pokytis	Apyvarta	Rinkos kapitalizacija
Oct 18, 2026	$57.7332	—	—	$58.1440	0.71%	$1,640	$213,609,091
Oct 17, 2026	$57.7832	—	—	$57.7332	0.09%	$43,960	$212,096,769
Oct 16, 2026	$56.8771	—	—	$57.7832	1.59%	$998,905	$212,349,597
Oct 15, 2026	$59.1841	—	—	$56.8771	3.90%	$531,507	$209,019,771
Oct 14, 2026	$60.2011	—	—	$59.1841	1.69%	$258,647	$217,474,292
Oct 13, 2026	$61.3720	—	—	$60.2011	1.91%	$1,074,927	$221,211,055
Oct 12, 2026	$61.0134	—	—	$61.3720	0.59%	$39,465	$224,501,174
Oct 11, 2026	$61.1865	—	—	$61.0134	0.28%	$55,154	$223,189,383
Oct 10, 2026	$59.5038	—	—	$61.1865	2.83%	$108,081	$223,822,608
Oct 9, 2026	$59.9371	—	—	$59.5038	0.72%	$115,403	$218,023,972
Oct 8, 2026	$61.7835	—	—	$59.9371	2.99%	$233,254	$219,611,669
Oct 7, 2026	$61.2962	—	—	$61.7835	0.79%	$204,985	$226,376,939
Oct 6, 2026	$60.9909	—	—	$61.2962	0.50%	$70,005	$224,591,451
Oct 5, 2026	$60.9821	—	—	$60.9909	0.01%	$30,634	$223,473,029
Oct 4, 2026	$61.0718	—	—	$60.9821	0.15%	$197,206	$223,440,634
Oct 3, 2026	$61.5073	—	—	$61.0718	0.71%	$118,389	$223,769,456
Oct 2, 2026	$60.8727	—	—	$61.5073	1.04%	$227,708	$225,365,043
Oct 1, 2026	$61.9268	—	—	$60.8727	1.70%	$82,818	$223,051,925
Sep 30, 2026	$61.0404	—	—	$61.9268	1.45%	$84,229	$230,489,299
Sep 29, 2026	$63.8635	—	—	$61.0404	4.42%	$1,235,396	$227,190,127
Sep 28, 2026	$64.4415	—	—	$63.8635	0.90%	$34,730	$237,697,685
Sep 27, 2026	$65.0313	—	—	$64.4415	0.91%	$69,610	$239,848,861
Sep 26, 2026	$63.8775	—	—	$65.0313	1.81%	$440,347	$242,044,030
Sep 25, 2026	$64.8966	—	—	$63.8775	1.57%	$141,401	$237,749,870
Sep 24, 2026	$67.5898	—	—	$64.8966	3.98%	$466,863	$241,542,832
Sep 23, 2026	$66.7519	—	—	$67.5898	1.26%	$253,390	$251,566,786
Sep 22, 2026	$66.7382	—	—	$66.7519	0.02%	$466,122	$248,448,010
Sep 21, 2026	$67.2509	—	—	$66.7382	0.76%	$45,906	$248,397,144
Sep 20, 2026	$65.8644	—	—	$67.2509	2.11%	$92,178	$250,305,584
Sep 19, 2026	$65.7850	—	—	$65.8644	0.12%	$377,849	$245,144,759
Sep 18, 2026	$63.6583	—	—	$65.7850	3.34%	$35,051	$244,849,230
Sep 17, 2026	$63.9005	—	—	$63.6583	0.38%	$258,806	$236,933,939
Sep 16, 2026	$63.5208	—	—	$63.9005	0.60%	$83,373	$237,835,181
Sep 15, 2026	$64.3526	—	—	$63.5208	1.29%	$404,808	$236,421,974
Sep 14, 2026	$64.6769	—	—	$64.3526	0.50%	$45,539	$239,518,216
Sep 13, 2026	$66.4678	—	—	$64.6769	2.69%	$9,575	$240,724,978
Sep 12, 2026	$63.6404	—	—	$66.4678	4.44%	$410,056	$247,390,869
Sep 11, 2026	$67.1068	—	—	$63.6404	5.17%	$641,404	$236,867,352
Sep 10, 2026	$65.9407	—	—	$67.1068	1.77%	$525,192	$249,769,230
Sep 9, 2026	$66.6448	—	—	$65.9407	1.06%	$439,994	$245,428,735
Sep 8, 2026	$65.9645	—	—	$66.6448	1.03%	$121,200	$248,049,414
Sep 7, 2026	$67.7230	—	—	$65.9645	2.60%	$23,691	$245,517,410
Sep 6, 2026	$67.3036	—	—	$67.7230	0.62%	$44,694	$252,062,464
Sep 5, 2026	$67.3558	—	—	$67.3036	0.08%	$155,320	$250,501,627
Sep 4, 2026	$65.4851	—	—	$67.3558	2.86%	$433,910	$250,695,917
Sep 3, 2026	$64.5216	—	—	$65.4851	1.49%	$284,874	$243,733,058
Sep 2, 2026	$66.8952	—	—	$64.5216	3.55%	$366,468	$240,146,954
Sep 1, 2026	$66.9327	—	—	$66.8952	0.06%	$227,996	$248,981,372
Aug 31, 2026	$68.3615	—	—	$66.9327	2.09%	$8,155	$249,120,941
Aug 30, 2026	$67.7518	—	—	$68.3615	0.90%	$54,718	$254,438,906
Aug 29, 2026	$69.4199	—	—	$67.7518	2.40%	$500,230	$252,169,691
Aug 28, 2026	$68.7377	—	—	$69.4199	0.99%	$718,628	$258,378,477
Aug 27, 2026	$65.5304	—	—	$68.7377	4.89%	$191,789	$255,839,354
Aug 26, 2026	$62.4906	—	—	$65.5304	4.86%	$1,052	$243,901,918
Aug 25, 2026	$50.5820	—	—	$62.4906	23.54%	$1,966	$232,587,803
Aug 24, 2026	$52.6935	—	—	$50.5820	4.01%	$558	$188,264,192
Aug 23, 2026	$62.3785	—	—	$52.6935	15.53%	$2,114	$196,123,433
Aug 22, 2026	$63.1463	—	—	$62.3785	1.22%	$2,111	$232,170,452
Aug 21, 2026	$67.2884	—	—	$63.1463	6.16%	$1,995	$235,028,208
Aug 20, 2026	$63.1110	—	—	$67.2884	6.62%	$588,081	$250,444,907
Aug 19, 2026	$66.0489	—	—	$63.1110	4.45%	$483,808	$234,896,802
Aug 18, 2026	$64.2897	—	—	$66.0489	2.74%	$129,888	$245,831,718
Aug 17, 2026	$66.2244	—	—	$64.2897	2.92%	$21,705	$239,283,825
Aug 16, 2026	$66.5157	—	—	$66.2244	0.44%	$5,411	$246,484,739
Aug 15, 2026	$64.8396	—	—	$66.5157	2.58%	$60,646	$247,568,859
Aug 14, 2026	$66.3615	—	—	$64.8396	2.29%	$319,756	$241,330,493
Aug 13, 2026	$64.9617	—	—	$66.3615	2.15%	$147,775	$246,994,919
Aug 12, 2026	$65.9026	—	—	$64.9617	1.43%	$465,819	$241,785,191
Aug 11, 2026	$63.0406	—	—	$65.9026	4.54%	$309,016	$245,286,991
Aug 10, 2026	$64.2178	—	—	$63.0406	1.83%	$59,757	$234,634,898
Aug 9, 2026	$63.2409	—	—	$64.2178	1.54%	$8,527	$239,016,223
Aug 8, 2026	$62.0072	—	—	$63.2409	1.99%	$1,246,083	$235,380,396
Aug 7, 2026	$62.6590	—	—	$62.0072	1.04%	$257,103	$230,788,584
Aug 6, 2026	$59.7399	—	—	$62.6590	4.89%	$69,783	$233,214,628
Aug 5, 2026	$56.0873	—	—	$59.7399	6.51%	$136,338	$222,349,610
Aug 4, 2026	$58.5084	—	—	$56.0873	4.14%	$278,733	$208,754,909
Aug 3, 2026	$58.6415	—	—	$58.5084	0.23%	$20,106	$217,766,185
Aug 2, 2026	$58.7995	—	—	$58.6415	0.27%	$17,684	$218,261,369
Aug 1, 2026	$57.9582	—	—	$58.7995	1.45%	$58,736	$218,849,497
Jul 31, 2026	$58.4998	—	—	$57.9582	0.93%	$595,956	$215,718,415
Jul 30, 2026	$57.4160	—	—	$58.4998	1.89%	$125,590	$217,734,000
Jul 29, 2026	$58.6533	—	—	$57.4160	2.11%	$270,705	$213,700,385
Jul 28, 2026	$60.0444	—	—	$58.6533	2.32%	$37,999	$218,305,549
Jul 27, 2026	$59.2248	—	—	$60.0444	1.38%	$37,347	$223,483,267
Jul 26, 2026	$58.4064	—	—	$59.2248	1.40%	$43,349	$220,432,710
Jul 25, 2026	$57.1706	—	—	$58.4064	2.16%	$113,189	$217,386,438
Jul 24, 2026	$59.2181	—	—	$57.1706	3.46%	$753,178	$212,786,839
Jul 23, 2026	$58.7849	—	—	$59.2181	0.74%	$861,751	$220,407,473
Jul 22, 2026	$55.4425	—	—	$58.7849	6.03%	$835,624	$218,795,291
Jul 21, 2026	$54.7197	—	—	$55.4425	1.32%	$258,451	$206,355,032
Jul 20, 2026	$54.7406	—	—	$54.7197	0.04%	$170,244	$203,664,754
Jul 19, 2026	$57.3742	—	—	$54.7406	4.59%	$135,309	$203,742,682
Jul 18, 2026	$55.6327	—	—	$57.3742	3.13%	$339,351	$213,544,594
Jul 17, 2026	$56.6393	—	—	$55.6327	1.78%	$491,964	$207,062,991
Jul 16, 2026	$57.4605	—	—	$56.6393	1.43%	$154,871	$210,809,485
Jul 15, 2026	$56.5030	—	—	$57.4605	1.69%	$257,373	$213,865,734
Jul 14, 2026	$58.1361	—	—	$56.5030	2.81%	$205,396	$210,302,233
Jul 13, 2026	$57.9668	—	—	$58.1361	0.29%	$227,104	$216,380,329
Jul 12, 2026	$57.8519	—	—	$57.9668	0.20%	$145,753	$215,750,414
Jul 11, 2026	$58.0288	—	—	$57.8519	0.30%	$163,688	$215,322,558
Jul 10, 2026	$58.4306	—	—	$58.0288	0.69%	$131,119	$215,981,070
Jul 9, 2026	$59.7843	—	—	$58.4306	2.26%	$366,074	$217,476,694
Jul 8, 2026	$62.1524	—	—	$59.7843	3.81%	$455,787	$222,515,039
Jul 7, 2026	$60.5725	—	—	$62.1524	2.61%	$173,823	$231,329,093
Jul 6, 2026	$60.6456	—	—	$60.5725	0.12%	$254,006	$225,448,560
Jul 5, 2026	$61.25	—	—	$60.6456	0.99%	$216,172	$225,720,818
Jul 4, 2026	$59.1739	—	—	$61.25	3.51%	$135,552	$227,970,458
Jul 3, 2026	$58.6473	—	—	$59.1739	0.90%	$128,987	$220,242,973
Jul 2, 2026	$58.0962	—	—	$58.6473	0.95%	$555,359	$218,283,173
Jul 1, 2026	$56.8792	—	—	$58.0962	2.14%	$512,702	$216,231,983
Jun 30, 2026	$57.3482	—	—	$56.8792	0.82%	$543,665	$211,702,188
Jun 29, 2026	$56.3059	—	—	$57.3482	1.85%	$218,736	$213,448,104
Jun 28, 2026	$59.6712	—	—	$56.3059	5.64%	$203,831	$209,568,416
Jun 27, 2026	$57.7876	—	—	$59.6712	3.26%	$777,599	$222,093,969
Jun 26, 2026	$58.1540	—	—	$57.7876	0.63%	$163,971	$215,083,259
Jun 25, 2026	$61.6080	—	—	$58.1540	5.61%	$308,880	$216,446,961
Jun 24, 2026	$65.4456	—	—	$61.6080	5.86%	$1,015,005	$229,302,898
Jun 23, 2026	$64.7146	—	—	$65.4456	1.13%	$412,342	$243,586,262
Jun 22, 2026	$63.7027	—	—	$64.7146	1.59%	$99,299	$240,865,256
Jun 21, 2026	$64.8791	—	—	$63.7027	1.81%	$93,873	$237,098,973
Jun 20, 2026	$65.7268	—	—	$64.8791	1.29%	$567,272	$241,477,540
Jun 19, 2026	$68.6112	—	—	$65.7268	4.20%	$2,737,191	$244,632,675
Jun 18, 2026	$70.2862	—	—	$68.6112	2.38%	$90,486	$255,368,487
Jun 17, 2026	$69.7142	—	—	$70.2862	0.82%	$454,302	$261,602,647
Jun 16, 2026	$69.3420	—	—	$69.7142	0.54%	$270,608	$259,473,609
Jun 15, 2026	$68.3664	—	—	$69.3420	1.43%	$280,731	$258,088,436
Jun 14, 2026	$67.7005	—	—	$68.3664	0.98%	$78,168	$254,457,188
Jun 13, 2026	$67.7684	—	—	$67.7005	0.10%	$610,764	$251,978,928
Jun 12, 2026	$62.7715	—	—	$67.7684	7.96%	$196,218	$252,231,364
Jun 11, 2026	$65.2174	—	—	$62.7715	3.75%	$1,194,499	$233,633,300
Jun 10, 2026	$68.2126	—	—	$65.2174	4.39%	$196,541	$242,736,889
Jun 9, 2026	$68.2533	—	—	$68.2126	0.06%	$1,024,169	$253,884,779
Jun 8, 2026	$67.6717	—	—	$68.2533	0.86%	$204,830	$254,036,254
Jun 7, 2026	$68.4349	—	—	$67.6717	1.12%	$192,927	$251,871,565
Jun 6, 2026	$73.4295	—	—	$68.4349	6.80%	$191,675	$254,712,347
Jun 5, 2026	$73.5312	—	—	$73.4295	0.14%	$310,343	$273,302,117
Jun 4, 2026	$74.8471	—	—	$73.5312	1.76%	$213,135	$273,680,526
Jun 3, 2026	$74.6589	—	—	$74.8471	0.25%	$740,148	$278,578,334
Jun 2, 2026	$75.2219	—	—	$74.6589	0.75%	$352,413	$277,877,696
Jun 1, 2026	$74.0619	—	—	$75.2219	1.57%	$290,458	$279,973,023
May 31, 2026	$73.8453	—	—	$74.0619	0.29%	$121,633	$275,655,772
May 30, 2026	$75.2673	—	—	$73.8453	1.89%	$443,933	$274,849,682
May 29, 2026	$73.2022	—	—	$75.2673	2.82%	$345,329	$280,142,148
May 28, 2026	$75.9160	—	—	$73.2022	3.57%	$357,899	$272,455,902
May 27, 2026	$74.9305	—	—	$75.9160	1.32%	$449,894	$282,556,446
May 26, 2026	$77.5248	—	—	$74.9305	3.35%	$378,391	$278,888,489
May 25, 2026	$74.9939	—	—	$77.5248	3.37%	$348,377	$288,544,348
May 24, 2026	$74.6467	—	—	$74.9939	0.47%	$241,049	$279,124,485
May 23, 2026	$76.5225	—	—	$74.6467	2.45%	$409,152	$277,832,168
May 22, 2026	$66.6844	—	—	$76.5225	14.75%	$589,354	$284,813,798
May 21, 2026	$74.1226	—	—	$66.6844	10.04%	$711,134	$248,196,898
May 20, 2026	$78.1309	—	—	$74.1226	5.13%	$1,207,316	$275,881,787
May 19, 2026	$76.8186	—	—	$78.1309	1.71%	$1,553,713	$290,800,437
May 18, 2026	$74.3065	—	—	$76.8186	3.38%	$441,021	$285,915,912
May 17, 2026	$76.3007	—	—	$74.3065	2.61%	$219,837	$276,566,093
May 16, 2026	$83.7234	—	—	$76.3007	8.87%	$1,741,154	$283,988,531
May 15, 2026	$73.5588	—	—	$83.7234	13.82%	$1,086,393	$311,615,534
May 14, 2026	$86.8687	—	—	$73.5588	15.32%	$480,615	$273,783,158
May 13, 2026	$86.6191	—	—	$86.8687	0.29%	$2,204,379	$323,322,189
May 12, 2026	$79.8290	—	—	$86.6191	8.51%	$2,450,854	$322,393,233
May 11, 2026	$79.0751	—	—	$79.8290	0.95%	$288,417	$297,120,506
May 10, 2026	$81.1979	—	—	$79.0751	2.61%	$464,018	$294,314,633
May 9, 2026	$78.9935	—	—	$81.1979	2.79%	$715,411	$302,215,683
May 8, 2026	$77.0772	—	—	$78.9935	2.49%	$1,725,137	$294,010,985
May 7, 2026	$73.4555	—	—	$77.0772	4.93%	$895,621	$286,878,427
May 6, 2026	$72.7293	—	—	$73.4555	1.00%	$380,903	$273,398,696
May 5, 2026	$73.6897	—	—	$72.7293	1.30%	$187,277	$270,695,728
May 4, 2026	$72.7021	—	—	$73.6897	1.36%	$89,669	$274,270,243
May 3, 2026	$72.9092	—	—	$72.7021	0.28%	$155,370	$270,594,621
May 2, 2026	$72.6034	—	—	$72.9092	0.42%	$524,088	$271,365,537
May 1, 2026	$71.3946	—	—	$72.6034	1.69%	$282,154	$270,227,172
Apr 30, 2026	$72.7630	—	—	$71.3946	1.88%	$533,937	$265,728,216
Apr 29, 2026	$74.8389	—	—	$72.7630	2.77%	$556,355	$270,821,073
Apr 28, 2026	$74.2571	—	—	$74.8389	0.78%	$158,662	$278,547,835
Apr 27, 2026	$73.0627	—	—	$74.2571	1.63%	$104,841	$276,382,071
Apr 26, 2026	$76.3855	—	—	$73.0627	4.35%	$72,659	$271,936,771
Apr 25, 2026	$75.5585	—	—	$76.3855	1.09%	$577,389	$284,304,021
Apr 24, 2026	$77.4625	—	—	$75.5585	2.46%	$629,627	$281,226,104
Apr 23, 2026	$77.2345	—	—	$77.4625	0.30%	$265,463	$288,312,638
Apr 22, 2026	$79.8936	—	—	$77.2345	3.33%	$416,858	$287,464,190
Apr 21, 2026	$78.6670	—	—	$79.8936	1.56%	$154,333	$297,361,193
Apr 20, 2026	$76.9633	—	—	$78.6670	2.21%	$126,875	$292,795,721
Apr 19, 2026	$81.0571	—	—	$76.9633	5.05%	$111,699	$286,454,750
Apr 18, 2026	$78.9225	—	—	$81.0571	2.70%	$716,019	$301,691,414
Apr 17, 2026	$79.2297	—	—	$78.9225	0.39%	$633,491	$293,746,831
Apr 16, 2026	$79.3325	—	—	$79.2297	0.13%	$517,278	$294,889,944
Apr 15, 2026	$75.5390	—	—	$79.3325	5.02%	$552,300	$295,272,806
Apr 14, 2026	$72.2486	—	—	$75.5390	4.55%	$141,988	$281,153,452
Apr 13, 2026	$73.7499	—	—	$72.2486	2.04%	$146,226	$268,906,775
Apr 12, 2026	$75.6788	—	—	$73.7499	2.55%	$12,969	$274,494,638
Apr 11, 2026	$75.0864	—	—	$75.6788	0.79%	$613,775	$281,673,612
Apr 10, 2026	$72.5874	—	—	$75.0864	3.44%	$646,474	$279,469,035
Apr 9, 2026	$75.9928	—	—	$72.5874	4.48%	$1,557,166	$270,167,553
Apr 8, 2026	$71.5085	—	—	$75.9928	6.27%	$887,194	$282,842,445
Apr 7, 2026	$71.5764	—	—	$71.5085	0.09%	$546,708	$266,152,179
Apr 6, 2026	$71.5066	—	—	$71.5764	0.10%	$359,161	$266,404,861
Apr 5, 2026	$72.7657	—	—	$71.5066	1.73%	$92,909	$266,144,970
Apr 4, 2026	$72.6413	—	—	$72.7657	0.17%	$141,762	$270,831,259
Apr 3, 2026	$74.6667	—	—	$72.6413	2.71%	$1,030,324	$270,368,379
Apr 2, 2026	$74.4458	—	—	$74.6667	0.30%	$1,429,745	$277,906,777
Apr 1, 2026	$69.9982	—	—	$74.4458	6.35%	$1,500,860	$277,084,395
Mar 31, 2026	$68.2312	—	—	$69.9982	2.59%	$316,556	$260,530,923
Mar 30, 2026	$70.1561	—	—	$68.2312	2.74%	$87,537	$253,954,191
Mar 29, 2026	$71.0470	—	—	$70.1561	1.25%	$55,456	$261,118,285
Mar 28, 2026	$68.5226	—	—	$71.0470	3.68%	$768,709	$264,434,464
Mar 27, 2026	$71.2059	—	—	$68.5226	3.77%	$2,020,805	$255,038,573
Mar 26, 2026	$72.9406	—	—	$71.2059	2.38%	$997,877	$265,025,947
Mar 25, 2026	$69.8374	—	—	$72.9406	4.44%	$452,319	$271,482,199
Mar 24, 2026	$67.8966	—	—	$69.8374	2.86%	$3,141,774	$259,932,263
Mar 23, 2026	$68.7412	—	—	$67.8966	1.23%	$265,360	$252,708,826
Mar 22, 2026	$70.0206	—	—	$68.7412	1.83%	$193,643	$255,852,382
Mar 21, 2026	$72.7727	—	—	$70.0206	3.78%	$1,334,486	$260,614,200
Mar 20, 2026	$76.0136	—	—	$72.7727	4.26%	$2,102,220	$270,857,290
Mar 19, 2026	$79.29	—	—	$76.0136	4.13%	$1,521,551	$282,919,978
Mar 18, 2026	$80.7471	—	—	$79.29	1.80%	$3,076,209	$295,114,592
Mar 17, 2026	$80.5277	—	—	$80.7471	0.27%	$1,639,751	$300,537,616
Mar 16, 2026	$86.7924	—	—	$80.5277	7.22%	$207,229	$299,721,000
Mar 15, 2026	$82.6638	—	—	$86.7924	4.99%	$107,363	$323,038,343
Mar 14, 2026	$83.9872	—	—	$82.6638	1.58%	$2,208,576	$307,671,777
Mar 13, 2026	$85.0393	—	—	$83.9872	1.24%	$1,005,145	$312,597,297
Mar 12, 2026	$88.4309	—	—	$85.0393	3.84%	$415,665	$316,513,269
Mar 11, 2026	$87.4771	—	—	$88.4309	1.09%	$2,163,621	$329,136,715
Mar 10, 2026	$82.4117	—	—	$87.4771	6.15%	$934,890	$325,586,615
Mar 9, 2026	$81.4705	—	—	$82.4117	1.16%	$848,599	$306,733,352
Mar 8, 2026	$85.4166	—	—	$81.4705	4.62%	$114,439	$303,230,132
Mar 7, 2026	$83.3205	—	—	$85.4166	2.52%	$1,811,801	$317,917,503
Mar 6, 2026	$84.1899	—	—	$83.3205	1.03%	$780,468	$310,115,744
Mar 5, 2026	$83.1244	—	—	$84.1899	1.28%	$1,468,803	$313,351,917
Mar 4, 2026	$90.3318	—	—	$83.1244	7.98%	$1,988,545	$309,385,997
Mar 3, 2026	$97.3102	—	—	$90.3318	7.17%	$1,741,260	$336,211,588
Mar 2, 2026	$97.8090	—	—	$97.3102	0.51%	$762,777	$362,184,949
Mar 1, 2026	$92.4097	—	—	$97.8090	5.84%	$1,128,155	$364,041,556
Feb 28, 2026	$88.1349	—	—	$92.4097	4.85%	$2,200,098	$343,945,545
Feb 27, 2026	$88.3437	—	—	$88.1349	0.24%	$2,371,363	$328,035,002
Feb 26, 2026	$87.2894	—	—	$88.3437	1.21%	$1,495,267	$328,811,975
Feb 25, 2026	$88.2010	—	—	$87.2894	1.03%	$775,019	$324,887,897
Feb 24, 2026	$87.2170	—	—	$88.2010	1.13%	$3,394,917	$328,281,006
Feb 23, 2026	$84.5696	—	—	$87.2170	3.13%	$1,394,483	$324,618,630
Feb 22, 2026	$84.7535	—	—	$84.5696	0.22%	$301,451	$314,764,859
Feb 21, 2026	$78.7391	—	—	$84.7535	7.64%	$1,656,179	$315,449,323
Feb 20, 2026	$77.2446	—	—	$78.7391	1.93%	$587,538	$293,064,179
Feb 19, 2026	$73.3432	—	—	$77.2446	5.32%	$577,925	$287,501,635
Feb 18, 2026	$76.9712	—	—	$73.3432	4.71%	$1,186,074	$272,980,723
Feb 17, 2026	$74.6039	—	—	$76.9712	3.17%	$1,113,682	$286,483,928
Feb 16, 2026	$60.5292	—	—	$74.6039	23.25%	$581,418	$277,673,098
Feb 15, 2026	$76.9595	—	—	$60.5292	21.35%	$91,689	$225,287,453
Feb 14, 2026	$75.1589	—	—	$76.9595	2.40%	$1,524,461	$286,440,464
Feb 13, 2026	$83.7496	—	—	$75.1589	10.26%	$1,544,716	$279,738,620
Feb 12, 2026	$81.4923	—	—	$83.7496	2.77%	$1,717,805	$311,713,082
Feb 11, 2026	$82.0411	—	—	$81.4923	0.67%	$2,118,685	$303,311,500
Feb 10, 2026	$79.0371	—	—	$82.0411	3.80%	$1,166,432	$305,354,030
Feb 9, 2026	$76.7621	—	—	$79.0371	2.96%	$494,001	$294,173,188
Feb 8, 2026	$76.0266	—	—	$76.7621	0.97%	$374,989	$285,705,780
Feb 7, 2026	$67.5083	—	—	$76.0266	12.62%	$3,736,067	$282,968,306
Feb 6, 2026	$89.6656	—	—	$67.5083	24.71%	$6,049,619	$251,263,612
Feb 5, 2026	$85.0260	—	—	$89.6656	5.46%	$3,610,748	$333,732,041
Feb 4, 2026	$83.0871	—	—	$85.0260	2.33%	$4,321,234	$316,463,772
Feb 3, 2026	$83.7351	—	—	$83.0871	0.77%	$6,441,709	$309,247,088
Feb 2, 2026	$87.6971	—	—	$83.7351	4.52%	$2,540,630	$311,658,865
Feb 1, 2026	$89.6857	—	—	$87.6971	2.22%	$1,775,304	$326,405,276
Jan 31, 2026	$117.85	—	—	$89.6857	23.90%	$9,819,471	$333,806,813
Jan 30, 2026	$117.79	—	—	$117.85	0.06%	$4,901,820	$438,646,213
Jan 29, 2026	$112.29	—	—	$117.79	4.89%	$4,406,678	$438,395,783
Jan 28, 2026	$107.62	—	—	$112.29	4.34%	$6,393,894	$417,955,042
Jan 27, 2026	$105.69	—	—	$107.62	1.83%	$5,742,071	$400,571,765
Jan 26, 2026	$103.38	—	—	$105.69	2.23%	$1,465,846	$393,361,963
Jan 25, 2026	$104.41	—	—	$103.38	0.98%	$540,525	$384,792,989
Jan 24, 2026	$96.7826	—	—	$104.41	7.88%	$2,533,515	$388,604,348
Jan 23, 2026	$91.7708	—	—	$96.7826	5.46%	$86,199	$360,221,192
Jan 22, 2026	$94.6607	—	—	$91.7708	3.05%	$2,177,059	$341,567,640
Jan 21, 2026	$94.4293	—	—	$94.6607	0.25%	$1,716,267	$352,323,612
Jan 20, 2026	$93.8537	—	—	$94.4293	0.61%	$1,153,687	$351,462,271
Jan 19, 2026	$89.9267	—	—	$93.8537	4.37%	$2,554,496	$349,320,127
Jan 18, 2026	$89.8628	—	—	$89.9267	0.07%	$291,746	$334,703,973
Jan 17, 2026	$91.2035	—	—	$89.8628	1.47%	$5,744,395	$334,466,172
Jan 16, 2026	$92.1342	—	—	$91.2035	1.01%	$3,784,284	$339,456,119
Jan 15, 2026	$87.5919	—	—	$92.1342	5.19%	$5,361,485	$342,920,272
Jan 14, 2026	$85.0613	—	—	$87.5919	2.97%	$1,839,013	$326,013,917
Jan 13, 2026	$81.6869	—	—	$85.0613	4.13%	$2,240,104	$316,595,217
Jan 12, 2026	$80.5808	—	—	$81.6869	1.37%	$410,062	$304,035,688
Jan 11, 2026	$80.4840	—	—	$80.5808	0.12%	$538,425	$299,918,961
Jan 10, 2026	$77.0726	—	—	$80.4840	4.43%	$2,627,764	$299,558,556
Jan 9, 2026	$79.0127	—	—	$77.0726	2.46%	$2,349,699	$286,861,548
Jan 8, 2026	$82.6333	—	—	$79.0127	4.38%	$1,835,435	$294,082,250
Jan 7, 2026	$76.6086	—	—	$82.6333	7.86%	$2,048,251	$307,558,056
Jan 6, 2026	$73.7983	—	—	$76.6086	3.81%	$1,457,525	$285,134,488
Jan 5, 2026	$73.5299	—	—	$73.7983	0.37%	$11,810	$274,674,597
Jan 4, 2026	$73.2530	—	—	$73.5299	0.38%	$282,289	$273,675,442
Jan 3, 2026	$73.1164	—	—	$73.2530	0.19%	$928,793	$272,644,984
Jan 2, 2026	$74.5271	—	—	$73.1164	1.89%	$312,966	$272,136,582
Jan 1, 2026	$75.6382	—	—	$74.5271	1.47%	$1,326,851	$277,387,116

Apie Kinesis Silver istorinius duomenis

This page lists daily Kinesis Silver (KAG) 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.