• Crypto Currencies
  • Exchanges
  • Markets
  • Market Cap $
  • 24h Volume $
  • BTC Dominance %
  • ETH Dominance %

PAX Gold (PAXG) historical data and Live price

pax-gold

PAX Gold

PAXG
$ 2,336.02 + 1.16 % 0.03639758 BTC
MARKET CAP
430.416 M
24H VOLUME
9.819 M
CIRC.SUPPLY
184.252 k
MAX SUPPLY
Rank157
1H 0.05 %
24H 1.16 %
7D -2.34 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)		High
(USD)		Low
(USD)		Close
(USD)		Volume
(USD)		Market Cap
(USD)
4/25/242,295.9672,335.8092,293.4492,326.02411,301,856.94428,573,924.44
4/24/242,309.4162,317.6332,294.0212,295.929,016,021.57423,035,811.97
4/23/242,323.0632,331.2642,288.4192,309.41612,443,466.22425,513,932.38
4/22/242,376.412,382.3752,314.6562,323.06312,224,398.78428,028,349.16
4/21/242,390.1732,392.4822,373.682,376.4418,187,864.8435,950,952.61
4/20/242,398.1492,403.9812,384.5552,390.17312,505,202.08438,469,953.77
4/19/242,387.4322,464.3552,384.5792,398.14329,624,193.57439,933,096.39
4/18/242,395.9552,405.72,385.3062,387.43211,033,987.5437,967,138.42
4/17/242,402.2512,417.842,385.2712,395.95516,653,096.04439,530,669.6
4/16/242,436.0982,448.772,387.1272,402.25430,650,587.78438,762,745.53
4/15/242,394.8612,474.6542,343.4942,436.09841,103,033.67444,944,853.14
4/14/242,447.3312,505.6532,378.5752,394.86164,838,315.15437,413,069.15
4/13/242,358.3753,097.8982,348.9022,447.331127,262,589.64446,996,557.53
4/12/242,365.9122,425.0412,317.4242,358.37526,962,985.32430,749,008.66
4/11/242,323.7042,367.4332,318.1962,365.9127,555,339.13432,125,692.62
4/10/242,332.9422,340.1822,305.2332,323.70411,093,143.3424,416,534.59
4/9/242,319.242,347.5052,317.2762,332.94210,116,827.2427,007,372.43
4/8/242,289.1872,326.6582,286.1752,319.359,481,568.3425,354,289.71
4/7/242,303.8662,311.2492,286.4772,289.1877,751,433.17419,842,531.01
4/6/242,317.162,317.3432,302.132,303.8666,409,043.02422,534,706.81
4/5/242,270.552,321.2092,250.8242,317.1611,870,909.95424,972,818.97
4/4/242,300.3042,301.0582,270.5222,270.65510,166,067.89415,577,326.77
4/3/242,262.9772,316.3312,254.2952,300.30417,072,200.65421,003,773.11
4/2/242,233.7382,265.9592,228.0332,262.97712,756,789.03415,108,280.65
4/1/242,220.9262,243.8242,213.72,233.7387,866,554.48410,665,757.19
3/31/242,208.1022,221.1142,205.922,220.9314,139,437.8408,310,197.67
3/30/242,217.9052,221.4252,204.2552,208.1024,231,615.37405,952,690.29
3/29/242,213.7552,218.332,203.0522,217.9055,199,363.93407,754,784.64
3/28/242,168.632,216.4822,164.2962,213.7559,068,605.2406,991,865.58
3/27/242,164.5382,174.6292,159.3072,168.5717,882,898.67398,695,770.72
3/26/242,167.0762,182.0442,159.2782,164.5388,401,743.2397,943,555.42
3/25/242,158.8382,178.152,151.52,167.0769,925,125.44398,410,127.32
3/24/242,148.2372,162.3152,141.0492,158.8385,402,317.89396,895,497.55
3/23/242,150.1712,160.7242,144.8752,148.2374,863,552.67394,946,616.01
3/22/242,173.5142,178.6872,143.6122,150.1718,906,040.85395,302,090.14
3/21/242,184.3532,197.1832,158.4872,173.56611,737,337.22400,487,621.65
3/20/242,131.5972,189.2582,128.0042,184.35318,383,549.2402,484,713.03
3/19/242,142.1122,144.4412,126.4842,131.59716,887,655.09393,639,381.15
3/18/242,120.3762,142.1642,117.0342,142.1129,956,132.12396,332,560.77
3/17/242,120.2182,126.7572,109.8642,120.3769,416,851.63393,312,403.24
3/16/242,135.1512,137.4152,109.2992,120.21810,822,538.71393,283,100.31
3/15/242,144.0322,151.2142,124.7542,135.15115,083,097.95396,053,122.99
3/14/242,154.3862,159.5272,138.8732,144.03211,155,267.84397,700,378.33
3/13/242,144.0942,162.8572,139.9072,154.3788,748,570.43399,621,030.01
3/12/242,159.7642,162.5082,135.0672,144.09412,560,178.6398,573,830.42
3/11/242,140.9572,168.9242,133.092,159.76413,398,292.92403,173,224.37
3/10/242,133.6012,140.9462,124.6432,140.94610,003,005.98400,498,498.73
3/9/242,135.2472,143.6252,131.6282,133.5998,536,686.03399,124,545.41
3/8/242,133.2872,164.9472,126.2092,135.24714,430,252.85399,432,422.76
3/7/242,111.3292,139.1182,111.0972,133.30216,907,913.4399,934,443.67
3/6/242,093.1682,117.8092,089.3862,111.32919,225,908.12400,893,504.49
3/5/242,068.9192,094.1682,062.0632,093.19434,485,731.65399,914,400.38
3/4/242,024.9012,075.3362,010.4482,068.94227,159,991.42399,357,936.53
3/3/242,030.8272,037.7762,018.0172,024.62912,478,973.11393,162,956
3/2/242,023.5792,034.7882,020.3652,030.928,927,935.66394,384,612.07
3/1/241,996.3332,035.1811,996.3332,023.88126,570,241.18393,017,751.52
2/29/242,019.832,025.6411,992.6691,995.53516,329,689.08397,914,481.63
2/28/242,004.7522,021.0172,002.2312,019.91415,753,176.42404,297,144.54
2/27/242,006.2372,009.0242,001.8582,004.7389,900,768.03402,078,645.01
2/26/242,007.1382,011.8272,003.222,006.238,520,683.03403,981,163.49
2/25/242,006.6292,010.021,999.2562,007.3714,181,105.41405,012,162.22
2/24/242,008.4672,010.3632,005.8682,006.6253,440,889.43404,861,688.81
2/23/242,000.0072,013.2651,994.6712,008.4756,912,121.76405,234,983.82
2/22/242,002.8632,007.9621,996.5542,000.1547,163,863.33404,362,357.09
2/21/242,003.3872,008.1482,000.3832,002.6756,309,840.27407,240,434.66
2/20/241,989.1612,007.6731,988.2882,003.4258,343,093.76408,175,114.74
2/19/241,991.5071,998.9051,988.8941,989.157,438,949.66406,076,450.63
2/18/241,988.7591,991.5051,985.1031,991.3375,704,784.19406,523,108.22
2/17/241,987.6831,992.1381,986.0091,988.7125,348,225.36405,987,228.93
2/16/241,983.0511,991.7141,980.6171,987.6837,327,592.78405,777,009.49
2/15/241,982.3261,988.7871,975.9961,982.8047,247,245.13404,781,137.38
2/14/241,990.9971,993.3021,976.641,982.3139,098,243.27404,680,857.92
2/13/242,000.5152,008.8161,983.3241,991.0467,266,746.72406,463,683.04
2/12/242,005.1552,007.6961,997.3172,000.05712,457,318.16409,907,768.26
2/11/242,000.6242,005.51,997.2022,005.0584,128,471.9410,932,812.28
2/10/242,003.6292,008.4591,998.0062,000.7186,741,631.6410,043,281.11
2/9/242,011.3072,014.2632,002.942,003.12510,984,246.3410,536,666.33
2/8/242,015.8062,017.292,007.2552,010.8118,401,669.48413,740,527.03
2/7/242,016.6422,022.4462,011.3032,015.4315,807,315.11414,691,031.46
2/6/242,004.5152,021.82,003.7622,016.6734,307,958.66414,946,612.11
2/5/242,019.2162,019.6022,002.3312,004.484,545,030.18413,213,579.46
2/4/242,019.4212,022.1452,016.3282,019.2524,232,769.12416,258,702.21
2/3/242,023.562,027.2292,018.7232,019.3963,090,358.35416,288,386.81
2/2/242,035.0982,037.1472,016.7482,023.7294,917,478.19417,181,751.84
2/1/242,018.7352,042.2622,016.1772,035.1266,014,557.43421,019,370.67
1/31/242,014.9272,033.8182,012.3812,019.1058,985,921.36419,404,610.52
1/30/242,009.0462,015.3222,003.7252,015.3228,519,665.63419,410,993.45
1/29/242,006.922,015.0472,003.0862,009.0428,424,835.99418,103,895.05
1/28/241,998.6962,007.171,997.3842,006.8924,615,479.8417,656,510.48
1/27/241,998.882,002.5531,996.5161,998.8844,150,217.75415,990,096.8

Similar Coins