- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
PAX Gold (PAXG) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 3/1/21 | 1,748.197 | 1,769.749 | 1,725.285 | 1,728.693 | 12,140,376.92 | 122,604,453.59 |
| 2/28/21 | 1,752.429 | 1,756.839 | 1,738.972 | 1,747.423 | 13,938,363.41 | 123,932,821.16 |
| 2/27/21 | 1,748.508 | 1,757.079 | 1,737.668 | 1,752.509 | 8,953,289.76 | 124,293,557.88 |
| 2/26/21 | 1,775.869 | 1,787.263 | 1,732.681 | 1,749.247 | 18,150,323.58 | 124,062,202.17 |
| 2/25/21 | 1,813.303 | 1,819.368 | 1,769.996 | 1,769.996 | 13,219,161.56 | 126,231,561.66 |
| 2/24/21 | 1,821.633 | 1,840.03 | 1,791.986 | 1,813.368 | 16,446,777.12 | 130,018,747.71 |
| 2/23/21 | 1,825.622 | 1,841.264 | 1,799.383 | 1,820.923 | 39,967,948.21 | 126,965,491.16 |
| 2/22/21 | 1,819.985 | 1,832.62 | 1,802.221 | 1,825.999 | 17,271,740.29 | 128,056,310.58 |
| 2/21/21 | 1,814.424 | 1,834.081 | 1,807.592 | 1,818.622 | 7,131,457.28 | 135,550,895.71 |
| 2/20/21 | 1,808.027 | 1,834.217 | 1,803.3 | 1,815.806 | 11,777,658.89 | 135,340,955.16 |
| 2/19/21 | 1,788.239 | 1,811.173 | 1,773.914 | 1,808.035 | 13,061,556.5 | 123,874,566.47 |
| 2/18/21 | 1,798.302 | 1,810.767 | 1,789.232 | 1,789.232 | 8,183,831 | 122,586,324.46 |
| 2/17/21 | 1,817.947 | 1,828.031 | 1,781.768 | 1,798.082 | 9,285,649.6 | 123,192,632.96 |
| 2/16/21 | 1,833.902 | 1,843.832 | 1,815.984 | 1,817.924 | 6,758,290.3 | 124,552,076.29 |
| 2/15/21 | 1,842.696 | 1,852.807 | 1,829.109 | 1,833.85 | 6,633,807.44 | 125,643,210.24 |
| 2/14/21 | 1,849.513 | 1,860.087 | 1,841.984 | 1,844.083 | 5,280,232.35 | 126,344,356.15 |
| 2/13/21 | 1,844.266 | 1,853.046 | 1,842.005 | 1,848.616 | 4,969,823.02 | 126,654,902.23 |
| 2/12/21 | 1,837.047 | 1,844.104 | 1,824.292 | 1,844.084 | 7,842,841.79 | 126,344,413.73 |
| 2/11/21 | 1,856.692 | 1,863.588 | 1,835.901 | 1,838.136 | 6,616,416.43 | 125,936,858.93 |
| 2/10/21 | 1,853.677 | 1,876.294 | 1,850.867 | 1,856.937 | 11,247,944.95 | 124,252,198.92 |
| 2/9/21 | 1,847.196 | 1,867.224 | 1,846.289 | 1,853.686 | 13,001,509.84 | 122,513,502.77 |
| 2/8/21 | 1,838.832 | 1,866.613 | 1,822.441 | 1,848.338 | 12,013,817.21 | 119,392,366.64 |
| 2/7/21 | 1,836.515 | 1,847.141 | 1,823.659 | 1,839.489 | 6,566,763.72 | 115,232,675.62 |
| 2/6/21 | 1,832.676 | 1,838.44 | 1,826.411 | 1,836.38 | 6,261,749.68 | 115,037,942.58 |
| 2/5/21 | 1,810.824 | 1,833.13 | 1,808.401 | 1,833.05 | 7,237,268.95 | 114,829,295.23 |
| 2/4/21 | 1,848.457 | 1,850.916 | 1,803.004 | 1,810.671 | 9,606,509.13 | 113,427,407.7 |
| 2/3/21 | 1,852.022 | 1,858.23 | 1,846.938 | 1,849.332 | 4,347,660.66 | 115,080,304.26 |
| 2/2/21 | 1,868.872 | 1,870.376 | 1,845.906 | 1,852.437 | 5,050,752.95 | 115,273,533.51 |
| 2/1/21 | 1,873.791 | 1,881.578 | 1,863.15 | 1,866.341 | 5,834,433.29 | 114,598,089.15 |
| 1/31/21 | 1,865.029 | 1,877.975 | 1,859.394 | 1,873.112 | 4,050,029.72 | 112,688,515.43 |
| 1/30/21 | 1,867.597 | 1,875.232 | 1,863.806 | 1,866.651 | 3,561,840.48 | 112,299,853.24 |
| 1/29/21 | 1,854.423 | 1,865.74 | 1,846.513 | 1,864.59 | 5,455,344.89 | 112,175,828.47 |
| 1/28/21 | 1,848.481 | 1,853.04 | 1,842.661 | 1,852.131 | 4,626,296.539 | 111,426,290.735 |
| 1/27/21 | 1,864.646 | 1,864.943 | 1,841.447 | 1,848.293 | 4,654,219.242 | 111,195,359.312 |
| 1/26/21 | 1,858.398 | 1,869.061 | 1,853.551 | 1,864.595 | 4,071,497.105 | 112,176,146.43 |
| 1/25/21 | 1,859.354 | 1,868.147 | 1,851.443 | 1,860.491 | 4,530,387.587 | 111,929,211.733 |
| 1/24/21 | 1,866.499 | 1,872.269 | 1,857.821 | 1,859.47 | 3,132,994.554 | 111,156,553.969 |
| 1/23/21 | 1,863.134 | 1,870.341 | 1,857.079 | 1,866.473 | 3,529,965.553 | 111,575,171.522 |
| 1/22/21 | 1,885.025 | 1,888.923 | 1,849.09 | 1,864.253 | 8,444,281.091 | 111,442,474.63 |
| 1/21/21 | 1,883.427 | 1,892.876 | 1,874.22 | 1,883.851 | 11,604,579.015 | 111,170,668.326 |
| 1/20/21 | 1,849.784 | 1,885.578 | 1,846.601 | 1,884.71 | 8,064,836.813 | 108,143,601.813 |
| 1/19/21 | 1,854.339 | 1,876.072 | 1,844.818 | 1,849.832 | 7,437,325.326 | 104,614,464.804 |
| 1/18/21 | 1,835.886 | 1,857.648 | 1,833.513 | 1,852.852 | 4,579,572.369 | 101,037,191.894 |
| 1/17/21 | 1,846.221 | 1,849.182 | 1,832.74 | 1,836.578 | 4,143,722.947 | 100,149,792.618 |
| 1/16/21 | 1,835.819 | 1,860.191 | 1,835.819 | 1,844.674 | 4,373,813.652 | 100,591,241.913 |
| 1/15/21 | 1,867.663 | 1,878.845 | 1,833.74 | 1,835.156 | 5,826,785.852 | 100,072,241.497 |
| 1/14/21 | 1,854.05 | 1,875.015 | 1,848.396 | 1,867.116 | 5,909,830.616 | 98,900,253.275 |
| 1/13/21 | 1,865.853 | 1,877.977 | 1,854.504 | 1,857.846 | 6,013,613.836 | 98,409,221.837 |
| 1/12/21 | 1,860.617 | 1,878.572 | 1,843.481 | 1,865.883 | 7,046,865.575 | 97,388,061.253 |
| 1/11/21 | 1,875.063 | 1,881.575 | 1,837.174 | 1,861.588 | 15,527,267.467 | 97,163,917.96 |
| 1/10/21 | 1,883.297 | 1,908.902 | 1,870.504 | 1,873.082 | 7,880,185.532 | 92,740,494.515 |
| 1/9/21 | 1,875.852 | 1,894.47 | 1,862.503 | 1,883.229 | 5,587,898.876 | 93,242,864.72 |
| 1/8/21 | 1,952.402 | 1,955.872 | 1,851.239 | 1,875.866 | 12,024,145.357 | 92,878,346.337 |
| 1/7/21 | 1,962.161 | 1,975.563 | 1,930.048 | 1,953.223 | 10,078,741.849 | 92,803,832.382 |
| 1/6/21 | 2,020.597 | 2,022.654 | 1,934.655 | 1,962.542 | 8,907,860.184 | 89,212,574.099 |
| 1/5/21 | 1,998.679 | 2,077.027 | 1,998.217 | 2,020.681 | 9,875,627.068 | 86,929,952.597 |
| 1/4/21 | 1,960.363 | 2,026.051 | 1,957.371 | 1,997.985 | 8,343,111.623 | 78,704,087.876 |
| 1/3/21 | 1,960.674 | 1,975.696 | 1,942.846 | 1,961.232 | 4,404,860.443 | 77,256,294.022 |
| 1/2/21 | 1,928.393 | 1,984.782 | 1,923.047 | 1,960.474 | 5,913,206.143 | 77,226,468.62 |
| 1/1/21 | 1,929.661 | 1,941.24 | 1,919.382 | 1,928.351 | 2,098,259.166 | 75,961,064.077 |
| 12/31/20 | 1,917.303 | 1,935.656 | 1,912.146 | 1,930.473 | 3,578,921.469 | 76,044,655.756 |
| 12/30/20 | 1,898.368 | 1,923.03 | 1,896.51 | 1,916.713 | 3,779,023.145 | 74,742,837.718 |
| 12/29/20 | 1,907.6 | 1,917.581 | 1,891.7 | 1,901.134 | 3,951,000.351 | 73,390,518.849 |
| 12/28/20 | 1,927.388 | 1,940.014 | 1,893.841 | 1,909.008 | 5,345,201.153 | 72,151,706.465 |
| 12/27/20 | 1,911.695 | 1,936.181 | 1,906.383 | 1,926.607 | 4,548,961.09 | 72,816,844.291 |
| 12/26/20 | 1,899.092 | 1,912.651 | 1,894.848 | 1,911.661 | 2,671,584.393 | 72,251,979.217 |
| 12/25/20 | 1,890.676 | 1,901.337 | 1,883.984 | 1,898.064 | 2,108,396.02 | 71,738,074.101 |
| 12/24/20 | 1,876.35 | 1,896.129 | 1,871.208 | 1,890.66 | 2,430,469.345 | 71,458,248.381 |
| 12/23/20 | 1,880.772 | 1,882.1 | 1,858.723 | 1,876.491 | 2,374,354.561 | 70,922,704.335 |
| 12/22/20 | 1,890.996 | 1,896.235 | 1,867.25 | 1,880.694 | 2,930,077.46 | 70,350,580.927 |
| 12/21/20 | 1,888.01 | 1,909.838 | 1,869.629 | 1,889.795 | 3,373,124.22 | 81,261,665.911 |
| 12/20/20 | 1,887.379 | 1,891.513 | 1,880.589 | 1,888.645 | 2,257,599.881 | 81,212,176.621 |
| 12/19/20 | 1,893.076 | 1,896.66 | 1,884.845 | 1,886.487 | 1,975,268.783 | 81,119,408.338 |
| 12/18/20 | 1,897.425 | 1,899.997 | 1,885.465 | 1,892.74 | 2,666,047.222 | 81,388,280.565 |
| 12/17/20 | 1,859.985 | 1,902.812 | 1,854.656 | 1,898.017 | 2,516,581.584 | 80,857,965.543 |
| 12/16/20 | 1,844.331 | 1,865.106 | 1,835.692 | 1,860.129 | 1,713,006.98 | 79,243,866.553 |
| 12/15/20 | 1,827.475 | 1,846.32 | 1,821.582 | 1,844.288 | 1,068,688.994 | 78,569,055.812 |
| 12/14/20 | 1,834.131 | 1,835.716 | 1,816.464 | 1,827.469 | 1,007,047.017 | 77,852,510.689 |
| 12/13/20 | 1,826.506 | 1,835.628 | 1,823.214 | 1,833.975 | 944,825.954 | 78,129,686.39 |
| 12/12/20 | 1,827.29 | 1,835.715 | 1,819.95 | 1,826.511 | 884,855.897 | 77,811,705.525 |
| 12/11/20 | 1,829.008 | 1,843.601 | 1,822.882 | 1,827.639 | 1,109,998.681 | 77,859,765.644 |
| 12/10/20 | 1,839.811 | 1,851.068 | 1,825.908 | 1,829.25 | 1,074,479.202 | 77,928,415.558 |
| 12/9/20 | 1,863.566 | 1,864.069 | 1,827.286 | 1,839.881 | 1,208,622.157 | 77,642,047.539 |
| 12/8/20 | 1,865.788 | 1,876.021 | 1,850.824 | 1,863.561 | 1,300,055.375 | 78,641,361.575 |
| 12/7/20 | 1,829.427 | 1,870.336 | 1,812.945 | 1,865.853 | 1,155,333.738 | 78,738,047.443 |
| 12/6/20 | 1,831.33 | 1,834.813 | 1,821.905 | 1,829.627 | 669,336.515 | 77,209,354.138 |
| 12/5/20 | 1,823.158 | 1,842.184 | 1,821.408 | 1,831.317 | 1,114,671.891 | 77,280,668.378 |
| 12/4/20 | 1,835.36 | 1,844.724 | 1,821.707 | 1,823.175 | 1,838,858.823 | 76,937,075.312 |
| 12/3/20 | 1,820.155 | 1,845.467 | 1,817.307 | 1,841.997 | 1,506,857.83 | 76,988,728.074 |
| 12/2/20 | 1,818.59 | 1,839.967 | 1,810.873 | 1,825.733 | 1,799,212.046 | 75,563,670.619 |
