PAX Gold (PAXG) historical data and Live price

pax-gold

PAX Gold

PAXG
$ 1,890.67 + 2.287 % 0.03272962 BTC
MARKET CAP
113.744 M
24H VOLUME
23.395 M
CIRC.SUPPLY
60.161 k
MAX SUPPLY
Rank395
1H 0.72 %
24H 2.29 %
7D 5.85 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/2/211,790.2041,791.3361,780.071,784.7389,950,102.58107,371,617.4
5/2/211,790.2041,791.3361,780.071,784.7389,950,102.58107,371,617.4
5/2/211,790.2041,791.3361,780.071,784.7389,950,102.58107,371,617.4
5/2/211,790.2041,791.3361,780.071,784.7389,950,102.58107,371,617.4
5/1/211,784.5121,792.5671,780.4611,790.32711,435,921.35107,707,838.53
5/1/211,784.5121,792.5671,780.4611,790.32711,435,921.35107,707,838.53
5/1/211,784.5121,792.5671,780.4611,790.32711,435,921.35107,707,838.53
5/1/211,784.5121,792.5671,780.4611,790.32711,435,921.35107,707,838.53
4/30/211,786.8891,790.1491,777.8461,785.07318,115,991.01107,391,794.21
4/30/211,786.8891,790.1491,777.8461,785.07318,115,991.01107,391,794.21
4/30/211,786.8891,790.1491,777.8461,785.07318,115,991.01107,391,794.21
4/30/211,786.8891,790.1491,777.8461,785.07318,115,991.01107,391,794.21
4/29/211,797.3261,804.3681,779.0471,786.89717,171,030.52107,501,534.32
4/29/211,797.3261,804.3681,779.0471,786.89717,171,030.52107,501,534.32
4/29/211,797.3261,804.3681,779.0471,786.89717,171,030.52107,501,534.32
4/29/211,797.3261,804.3681,779.0471,786.89717,171,030.52107,501,534.32
4/28/211,791.311,797.8361,775.6521,797.7915,677,960.97108,156,849.33
4/28/211,791.311,797.8361,775.6521,797.7915,677,960.97108,156,849.33
4/28/211,791.311,797.8361,775.6521,797.7915,677,960.97108,156,849.33
4/28/211,791.311,797.8361,775.6521,797.7915,677,960.97108,156,849.33
4/27/211,794.4011,799.9131,785.4451,791.41715,171,817.9107,773,420.68
4/27/211,794.4011,799.9131,785.4451,791.41715,171,817.9107,773,420.68
4/27/211,794.4011,799.9131,785.4451,791.41715,171,817.9107,773,420.68
4/27/211,794.4011,799.9131,785.4451,791.41715,171,817.9107,773,420.68
4/26/211,781.9461,801.0871,779.0951,794.08625,980,873.3107,934,013.99
4/25/211,788.8461,799.3971,777.1711,782.60916,472,100.28107,243,543.14
4/24/211,806.4381,806.8361,783.5591,788.91717,260,090.02107,623,054.57
4/23/211,796.3381,825.1451,781.7421,803.71842,578,384.17108,513,499.07
4/22/211,815.7791,826.3561,786.4821,796.74133,052,500.7108,093,719.01
4/21/211,789.1221,815.7391,786.7181,815.22623,147,864.68109,205,824.81
4/20/211,783.4291,824.941,775.4031,789.64724,779,490.32107,666,948.51
4/19/211,799.8341,824.0531,773.8271,782.94323,416,814.11107,263,644.06
4/18/211,810.2191,846.141,767.9611,799.03826,980,356.48108,231,911.65
4/17/211,791.8361,819.4611,789.2171,810.1238,941,616.29108,898,825.88
4/16/211,771.6261,803.2281,761.8751,791.9213,187,739.78107,803,679.5
4/15/211,753.9541,7851,748.4911,772.26711,694,244.54106,621,356.64
4/14/211,749.7661,763.2061,743.0681,753.2610,518,181.23105,477,865.92
4/13/211,746.7051,764.981,738.0881,749.9513,315,177.79105,278,750.06
4/12/211,759.3821,763.9571,740.4361,747.0479,448,082.68105,104,120.36
4/11/211,757.1511,775.9531,751.5431,760.4396,301,766.67105,909,744.56
4/10/211,754.8311,770.5781,746.9241,756.0688,090,528.37105,646,789.34
4/9/211,774.3621,774.3621,742.9171,753.658,987,732.93105,501,344.87
4/8/211,758.1921,785.21,754.2261,774.3249,913,094.44106,745,100.33
4/7/211,759.3791,775.9661,737.5971,758.21910,833,696.71105,776,226.88
4/6/211,744.1271,763.0761,739.6161,759.2038,277,670.19105,835,383.65
4/5/211,756.0551,763.911,740.9661,743.96,883,228.53104,914,752.51
4/4/211,743.1221,804.0221,740.151,755.4347,286,995.61105,608,693.66
4/3/211,742.9021,754.6531,739.1451,743.1925,304,606.2104,872,172.73
4/2/211,742.8751,752.0651,738.1081,742.8396,275,474.06104,850,931.98
4/1/211,716.2221,743.3241,715.7021,742.7736,485,904.97104,846,960.76
3/31/211,702.4471,726.5091,692.921,716.3236,966,104.23103,255,694.16
3/30/211,725.4211,731.831,699.1721,702.0278,436,783.55102,395,651.25
3/29/211,748.9051,756.8861,721.071,725.2878,467,117.29103,794,964.11
3/28/211,734.5361,768.2981,734.1991,749.47810,023,340.75105,250,358.92
3/27/211,744.3381,746.381,730.7041,735.2895,628,990.29104,396,698.92
3/26/211,732.5491,746.451,724.9991,744.7067,197,430.91104,963,272.57
3/25/211,743.3151,750.4561,726.8671,732.3419,962,059.07104,219,361.17
3/24/211,742.8031,750.1131,736.3721,742.7777,018,676.82104,847,216.9
3/23/211,748.2131,756.2541,736.1751,742.1897,350,147.4104,811,828.18
3/22/211,750.0271,758.6161,740.4031,748.4457,045,957.72105,188,224.75
3/21/211,761.4821,764.9311,745.2241,748.8667,080,188.61105,213,497.51
3/20/211,763.471,767.6291,754.6151,763.4545,625,993.19106,091,151.12
3/19/211,744.7691,767.8361,741.5191,763.4864,238,866.74106,093,065.01
3/18/211,758.0171,767.1841,717.1281,744.9287,057,963.37146,836,484.18
3/17/211,744.4461,766.4531,736.8881,758.467,549,031147,975,173.49
3/16/211,735.8841,754.9621,735.0521,743.3299,047,599.55142,597,458.08
3/15/211,736.0361,749.3631,727.8281,735.029,638,724.58141,917,828.05
3/14/211,744.1491,747.621,734.4041,737.0695,057,801.35140,780,488.99
3/13/211,740.2341,747.3731,733.6041,744.1586,262,922.77141,355,082.54
3/12/211,742.681,743.1611,712.8711,739.8616,902,335.18141,006,813.83
3/11/211,739.0251,752.4351,731.7211,743.6678,448,512.36141,315,280.38
3/10/211,729.231,742.3451,718.7591,739.7627,860,414.43140,302,793.04
3/9/211,704.6871,743.8131,697.6641,729.2529,331,299.95138,060,057.97
3/8/211,718.7881,729.131,693.411,704.710,505,927.05124,334,714.1
3/7/211,715.5631,724.8151,711.2221,720.8685,720,145.28124,824,996.41
3/6/211,710.6751,717.3021,705.0191,716.7115,340,896.56124,523,460.86
3/5/211,706.7881,718.9151,695.1381,711.9079,085,441.39124,175,006.11
3/4/211,719.8991,733.5441,703.3171,707.1510,101,093.07123,829,910.84
3/3/211,751.8751,751.8751,718.4291,721.0298,561,543.23122,060,871.85
3/2/211,728.5691,754.8381,715.7261,751.13110,231,117.57124,195,842.49
3/1/211,748.1971,769.7491,725.2851,728.69312,140,376.92122,604,453.59
2/28/211,752.4291,756.8391,738.9721,747.42313,938,363.41123,932,821.16
2/27/211,748.5081,757.0791,737.6681,752.5098,953,289.76124,293,557.88
2/26/211,775.8691,787.2631,732.6811,749.24718,150,323.58124,062,202.17
2/25/211,813.3031,819.3681,769.9961,769.99613,219,161.56126,231,561.66
2/24/211,821.6331,840.031,791.9861,813.36816,446,777.12130,018,747.71
2/23/211,825.6221,841.2641,799.3831,820.92339,967,948.21126,965,491.16
2/22/211,819.9851,832.621,802.2211,825.99917,271,740.29128,056,310.58
2/21/211,814.4241,834.0811,807.5921,818.6227,131,457.28135,550,895.71
2/20/211,808.0271,834.2171,803.31,815.80611,777,658.89135,340,955.16