- 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) |
|---|---|---|---|---|---|---|
| 10/30/20 | 1,887.917 | 1,899.84 | 1,874.882 | 1,897.518 | 2,881,732.561 | 71,075,578.185 |
| 10/29/20 | 1,892.29 | 1,898.514 | 1,875.732 | 1,887.814 | 3,097,345.313 | 69,976,819.434 |
| 10/28/20 | 1,905.895 | 1,909.75 | 1,880.386 | 1,892.296 | 3,413,660.239 | 67,782,203.776 |
| 10/27/20 | 1,903.322 | 1,912.598 | 1,895.687 | 1,905.933 | 3,055,318.801 | 67,539,856.037 |
| 10/26/20 | 1,908.421 | 1,911.308 | 1,894.161 | 1,903.13 | 2,759,966.07 | 67,440,545.237 |
| 10/25/20 | 1,914.435 | 1,922.435 | 1,907.132 | 1,908.357 | 2,205,146.308 | 66,106,524.288 |
| 10/24/20 | 1,910.29 | 1,921.819 | 1,907.078 | 1,914.435 | 1,512,217.112 | 66,317,085.277 |
| 10/23/20 | 1,907.412 | 1,919.55 | 1,902.551 | 1,910.29 | 3,252,393.638 | 66,173,490.575 |
| 10/22/20 | 1,923.369 | 1,928.16 | 1,906.699 | 1,907.098 | 2,712,324.776 | 66,091,021.431 |
| 10/21/20 | 1,902.12 | 1,947.128 | 1,902.12 | 1,923.862 | 3,837,416.053 | 66,671,994.621 |
| 10/20/20 | 1,900.249 | 1,919.657 | 1,895.913 | 1,901.94 | 1,532,214.156 | 65,912,269.268 |
| 10/19/20 | 1,896.784 | 1,915.207 | 1,889.313 | 1,900.4 | 1,401,959.953 | 65,858,890.217 |
| 10/18/20 | 1,893.737 | 1,902.045 | 1,888.842 | 1,896.733 | 977,346.865 | 65,731,810.579 |
| 10/17/20 | 1,900.57 | 1,903.749 | 1,892.117 | 1,893.39 | 840,016.899 | 65,615,975.557 |
| 10/16/20 | 1,904.958 | 1,910.526 | 1,888.321 | 1,900.57 | 1,129,048.253 | 65,864,791.967 |
| 10/15/20 | 1,901.397 | 1,909.267 | 1,889.832 | 1,904.942 | 1,146,153.172 | 66,016,286.237 |
| 10/14/20 | 1,897.22 | 1,916.714 | 1,894.246 | 1,901.294 | 1,302,366.832 | 65,889,881.869 |
| 10/13/20 | 1,911.33 | 1,919.199 | 1,891.857 | 1,897.146 | 1,302,764.305 | 65,746,119.908 |
| 10/12/20 | 1,927.747 | 1,931.851 | 1,904.612 | 1,918.318 | 1,155,992.906 | 66,479,858.761 |
| 10/11/20 | 1,924.991 | 1,929.866 | 1,919.874 | 1,927.828 | 902,547.813 | 66,809,427.961 |
| 10/10/20 | 1,931.601 | 1,938.32 | 1,924.727 | 1,925.089 | 1,125,565.311 | 66,714,493.813 |
| 10/9/20 | 1,894.047 | 1,939.2 | 1,889.582 | 1,938.952 | 1,333,055.266 | 67,194,933.458 |
| 10/8/20 | 1,892.363 | 1,903.453 | 1,881.196 | 1,895.626 | 1,276,052.152 | 64,176,920.822 |
| 10/7/20 | 1,883.761 | 1,906.641 | 1,877.752 | 1,890.075 | 1,113,012.678 | 63,989,002.21 |
| 10/6/20 | 1,913.814 | 1,925.737 | 1,879.088 | 1,883.761 | 950,036.61 | 63,775,215.899 |
| 10/5/20 | 1,908.242 | 1,926.668 | 1,879.704 | 1,913.678 | 911,742.226 | 64,788,072.069 |
| 10/4/20 | 1,902.158 | 1,913.762 | 1,893.717 | 1,908.242 | 711,928.89 | 63,855,761.481 |
| 10/3/20 | 1,903.099 | 1,909.667 | 1,895.415 | 1,902.158 | 731,384.825 | 63,652,159.867 |
| 10/2/20 | 1,910.241 | 1,930.515 | 1,897.221 | 1,903.099 | 1,170,421.491 | 63,683,646.517 |
| 10/1/20 | 1,888.022 | 1,919.2 | 1,881.84 | 1,910.046 | 840,251.716 | 62,361,407.785 |
| 9/29/20 | 1,875.109 | 1,904.403 | 1,870.177 | 1,902.499 | 818,390.94 | 62,115,008.781 |
| 9/28/20 | 1,863.395 | 1,888.66 | 1,847.09 | 1,876.603 | 925,359.394 | 61,269,527.671 |
| 9/27/20 | 1,864.475 | 1,871.342 | 1,856.356 | 1,863.395 | 749,768.55 | 60,838,299.489 |
| 9/26/20 | 1,877.829 | 1,878.447 | 1,859.555 | 1,864.475 | 634,718.07 | 60,873,556.556 |
| 9/25/20 | 1,878.416 | 1,890.365 | 1,858.637 | 1,877.59 | 1,049,559.265 | 61,301,743.477 |
| 9/24/20 | 1,864.806 | 1,891.538 | 1,858.696 | 1,878.448 | 1,082,533.58 | 60,585,752.713 |
| 9/23/20 | 1,909.296 | 1,912.158 | 1,858.284 | 1,864.806 | 1,221,453.587 | 59,393,956.13 |
| 9/22/20 | 1,915.497 | 1,930.374 | 1,900.625 | 1,909.264 | 1,056,969.555 | 60,809,944.706 |
| 9/21/20 | 1,959.982 | 1,964.092 | 1,893.825 | 1,915.602 | 1,409,397.246 | 61,011,802.134 |
| 9/20/20 | 1,962.301 | 1,965.814 | 1,945.074 | 1,960.281 | 983,663.628 | 62,434,820.021 |
| 9/19/20 | 1,952.722 | 2,015.226 | 1,944.167 | 1,962.277 | 969,106.502 | 62,498,407.05 |
| 9/18/20 | 1,947.389 | 1,972.812 | 1,937.461 | 1,952.673 | 1,283,982.024 | 62,192,513.108 |
| 9/17/20 | 1,969.706 | 1,970.609 | 1,935.005 | 1,947.389 | 1,241,066.593 | 62,024,198.37 |
| 9/16/20 | 1,948.349 | 1,992.029 | 1,942.57 | 1,969.706 | 1,175,873.666 | 62,735,011.116 |
| 9/15/20 | 1,953.26 | 1,966.076 | 1,937.402 | 1,950.149 | 1,254,654.14 | 61,388,928.773 |
| 9/14/20 | 1,937.393 | 1,966.216 | 1,931.857 | 1,953.26 | 1,156,108.987 | 61,486,874.574 |
| 9/13/20 | 1,935.688 | 1,944.612 | 1,927.367 | 1,939.9 | 1,008,661.524 | 61,066,300.554 |
| 9/12/20 | 1,942.299 | 1,948.75 | 1,920.943 | 1,935.688 | 1,624,634.658 | 60,933,711.507 |
| 9/11/20 | 1,947.246 | 1,958.665 | 1,930.717 | 1,942.314 | 1,132,690.967 | 61,142,302.824 |
| 9/10/20 | 1,944.781 | 1,969.594 | 1,934.47 | 1,947.246 | 998,450.403 | 60,546,477.831 |
| 9/9/20 | 1,927.962 | 1,954.518 | 1,920.888 | 1,944.781 | 1,022,245.946 | 60,469,844.928 |
| 9/8/20 | 1,938.422 | 1,939.423 | 1,902.76 | 1,927.849 | 1,204,702.515 | 59,943,355.898 |
| 9/7/20 | 1,931.671 | 1,939.579 | 1,918.966 | 1,936.161 | 1,125,242.337 | 59,421,996.445 |
| 9/6/20 | 1,954.191 | 1,961.194 | 1,921.796 | 1,931.66 | 1,243,125.065 | 59,283,857.697 |
| 9/5/20 | 1,945.389 | 1,958.475 | 1,923.615 | 1,954.191 | 1,415,175.995 | 59,975,359.015 |
| 9/4/20 | 1,927.174 | 1,962.002 | 1,918.967 | 1,946.86 | 1,701,973.365 | 59,750,349.481 |
| 9/3/20 | 1,946.85 | 1,949.404 | 1,912.347 | 1,928.31 | 6,619,202.84 | 59,181,040.091 |
| 9/2/20 | 1,977.188 | 1,978.862 | 1,933.884 | 1,947.086 | 2,074,924.556 | 59,008,729.171 |
| 9/1/20 | 1,973.247 | 2,001.779 | 1,962.819 | 1,977.477 | 1,717,796.103 | 59,929,738.221 |
| 8/31/20 | 1,977.676 | 1,982.226 | 1,955.517 | 1,969.627 | 1,070,698.365 | 59,691,849.749 |
| 8/30/20 | 1,965.353 | 1,976.381 | 1,961.352 | 1,973.491 | 937,941.051 | 59,808,957.729 |
| 8/29/20 | 1,971.573 | 1,976.662 | 1,963.704 | 1,963.704 | 1,106,556.653 | 59,512,330.558 |
| 8/28/20 | 1,935.596 | 1,978.456 | 1,931.89 | 1,969.731 | 1,093,563.478 | 59,694,995.171 |
| 8/27/20 | 1,959.907 | 1,966.728 | 1,927.821 | 1,937.406 | 1,147,997.803 | 58,715,339.46 |
| 8/26/20 | 1,953.127 | 1,963.415 | 1,920.027 | 1,958.833 | 2,396,378.117 | 58,580,725.194 |
| 8/25/20 | 1,934.142 | 1,972.925 | 1,919.691 | 1,951.788 | 2,520,736.415 | 58,370,024.043 |
| 8/24/20 | 1,938.007 | 1,959.971 | 1,931.365 | 1,933.932 | 1,065,335.08 | 57,836,030.936 |
| 8/23/20 | 1,946.377 | 1,954.44 | 1,937.28 | 1,940.297 | 867,885.462 | 58,026,386.544 |
| 8/22/20 | 1,952.75 | 1,956.737 | 1,941.587 | 1,947.047 | 1,165,353.424 | 58,228,238.918 |
| 8/21/20 | 1,959.72 | 1,967.033 | 1,926.3 | 1,952.874 | 1,644,362.617 | 58,402,529.498 |
| 8/20/20 | 1,945.404 | 1,970.479 | 1,934.589 | 1,961.817 | 1,135,914.178 | 57,878,201.724 |
| 8/19/20 | 2,026.947 | 2,030.397 | 1,944.411 | 1,945.404 | 1,791,367.065 | 56,608,871.604 |
| 8/18/20 | 1,991.003 | 2,066.107 | 1,984.791 | 2,026.841 | 3,389,425.184 | 58,978,572.131 |
| 8/17/20 | 1,957.179 | 2,007.654 | 1,939.209 | 1,992.562 | 1,905,824.94 | 57,981,095.081 |
| 8/16/20 | 1,946.282 | 1,964.987 | 1,940.545 | 1,957.179 | 1,317,174.151 | 56,951,483.245 |
| 8/15/20 | 1,959.408 | 1,965.938 | 1,942.576 | 1,944.24 | 1,208,158.803 | 56,574,997.031 |
| 8/14/20 | 1,970.317 | 1,975.952 | 1,948.253 | 1,958.382 | 1,937,622.904 | 56,986,512.701 |
| 8/13/20 | 1,943.241 | 1,979.13 | 1,933.473 | 1,970.716 | 1,904,136.116 | 57,345,400.202 |
| 8/12/20 | 1,958.166 | 1,987.886 | 1,910.17 | 1,943.294 | 2,309,568.501 | 55,773,838.988 |
| 8/11/20 | 2,043.404 | 2,043.404 | 1,927.739 | 1,958.17 | 6,057,316.997 | 55,424,175.77 |
| 8/10/20 | 2,034.023 | 2,059.87 | 2,029.241 | 2,043.314 | 1,381,660.212 | 57,001,319.889 |
| 8/9/20 | 2,040.999 | 2,056.021 | 2,032.26 | 2,034.023 | 1,077,728.73 | 56,742,134.301 |
| 8/8/20 | 2,058.045 | 2,059.534 | 2,032.494 | 2,040.971 | 1,479,558.373 | 56,935,970.604 |
| 8/7/20 | 2,082.017 | 2,097.78 | 2,024.435 | 2,057.493 | 1,811,148.07 | 57,396,867.971 |
| 8/6/20 | 2,049.333 | 2,086.403 | 2,044.189 | 2,083.294 | 1,387,304.809 | 58,116,640.485 |
| 8/5/20 | 2,036.458 | 2,071.565 | 2,031.178 | 2,049.333 | 1,697,551.331 | 56,336,222.397 |
| 8/4/20 | 1,985.046 | 2,035.9 | 1,975.347 | 2,035.794 | 1,698,358.919 | 55,117,552.578 |
| 8/3/20 | 1,985.302 | 1,991.469 | 1,955.988 | 1,984.572 | 2,042,787.963 | 52,177,192.96 |
| 8/2/20 | 1,975.145 | 1,991.892 | 1,952.718 | 1,985.152 | 1,589,387.841 | 51,393,911.818 |
| 8/1/20 | 1,986.896 | 1,995.627 | 1,963.452 | 1,974.845 | 1,287,607.566 | 51,127,064.264 |
