PAX Gold (PAXG) historical data and Live price

pax-gold

PAX Gold

PAXG
$ 1,818.50 + 0.153 % 0.10286262 BTC
MARKET CAP
74.522 M
24H VOLUME
1.58 M
CIRC.SUPPLY
40.98 k
MAX SUPPLY
Rank117
1H 0.06 %
24H 0.15 %
7D -2.78 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/30/201,887.9171,899.841,874.8821,897.5182,881,732.56171,075,578.185
10/29/201,892.291,898.5141,875.7321,887.8143,097,345.31369,976,819.434
10/28/201,905.8951,909.751,880.3861,892.2963,413,660.23967,782,203.776
10/27/201,903.3221,912.5981,895.6871,905.9333,055,318.80167,539,856.037
10/26/201,908.4211,911.3081,894.1611,903.132,759,966.0767,440,545.237
10/25/201,914.4351,922.4351,907.1321,908.3572,205,146.30866,106,524.288
10/24/201,910.291,921.8191,907.0781,914.4351,512,217.11266,317,085.277
10/23/201,907.4121,919.551,902.5511,910.293,252,393.63866,173,490.575
10/22/201,923.3691,928.161,906.6991,907.0982,712,324.77666,091,021.431
10/21/201,902.121,947.1281,902.121,923.8623,837,416.05366,671,994.621
10/20/201,900.2491,919.6571,895.9131,901.941,532,214.15665,912,269.268
10/19/201,896.7841,915.2071,889.3131,900.41,401,959.95365,858,890.217
10/18/201,893.7371,902.0451,888.8421,896.733977,346.86565,731,810.579
10/17/201,900.571,903.7491,892.1171,893.39840,016.89965,615,975.557
10/16/201,904.9581,910.5261,888.3211,900.571,129,048.25365,864,791.967
10/15/201,901.3971,909.2671,889.8321,904.9421,146,153.17266,016,286.237
10/14/201,897.221,916.7141,894.2461,901.2941,302,366.83265,889,881.869
10/13/201,911.331,919.1991,891.8571,897.1461,302,764.30565,746,119.908
10/12/201,927.7471,931.8511,904.6121,918.3181,155,992.90666,479,858.761
10/11/201,924.9911,929.8661,919.8741,927.828902,547.81366,809,427.961
10/10/201,931.6011,938.321,924.7271,925.0891,125,565.31166,714,493.813
10/9/201,894.0471,939.21,889.5821,938.9521,333,055.26667,194,933.458
10/8/201,892.3631,903.4531,881.1961,895.6261,276,052.15264,176,920.822
10/7/201,883.7611,906.6411,877.7521,890.0751,113,012.67863,989,002.21
10/6/201,913.8141,925.7371,879.0881,883.761950,036.6163,775,215.899
10/5/201,908.2421,926.6681,879.7041,913.678911,742.22664,788,072.069
10/4/201,902.1581,913.7621,893.7171,908.242711,928.8963,855,761.481
10/3/201,903.0991,909.6671,895.4151,902.158731,384.82563,652,159.867
10/2/201,910.2411,930.5151,897.2211,903.0991,170,421.49163,683,646.517
10/1/201,888.0221,919.21,881.841,910.046840,251.71662,361,407.785
9/29/201,875.1091,904.4031,870.1771,902.499818,390.9462,115,008.781
9/28/201,863.3951,888.661,847.091,876.603925,359.39461,269,527.671
9/27/201,864.4751,871.3421,856.3561,863.395749,768.5560,838,299.489
9/26/201,877.8291,878.4471,859.5551,864.475634,718.0760,873,556.556
9/25/201,878.4161,890.3651,858.6371,877.591,049,559.26561,301,743.477
9/24/201,864.8061,891.5381,858.6961,878.4481,082,533.5860,585,752.713
9/23/201,909.2961,912.1581,858.2841,864.8061,221,453.58759,393,956.13
9/22/201,915.4971,930.3741,900.6251,909.2641,056,969.55560,809,944.706
9/21/201,959.9821,964.0921,893.8251,915.6021,409,397.24661,011,802.134
9/20/201,962.3011,965.8141,945.0741,960.281983,663.62862,434,820.021
9/19/201,952.7222,015.2261,944.1671,962.277969,106.50262,498,407.05
9/18/201,947.3891,972.8121,937.4611,952.6731,283,982.02462,192,513.108
9/17/201,969.7061,970.6091,935.0051,947.3891,241,066.59362,024,198.37
9/16/201,948.3491,992.0291,942.571,969.7061,175,873.66662,735,011.116
9/15/201,953.261,966.0761,937.4021,950.1491,254,654.1461,388,928.773
9/14/201,937.3931,966.2161,931.8571,953.261,156,108.98761,486,874.574
9/13/201,935.6881,944.6121,927.3671,939.91,008,661.52461,066,300.554
9/12/201,942.2991,948.751,920.9431,935.6881,624,634.65860,933,711.507
9/11/201,947.2461,958.6651,930.7171,942.3141,132,690.96761,142,302.824
9/10/201,944.7811,969.5941,934.471,947.246998,450.40360,546,477.831
9/9/201,927.9621,954.5181,920.8881,944.7811,022,245.94660,469,844.928
9/8/201,938.4221,939.4231,902.761,927.8491,204,702.51559,943,355.898
9/7/201,931.6711,939.5791,918.9661,936.1611,125,242.33759,421,996.445
9/6/201,954.1911,961.1941,921.7961,931.661,243,125.06559,283,857.697
9/5/201,945.3891,958.4751,923.6151,954.1911,415,175.99559,975,359.015
9/4/201,927.1741,962.0021,918.9671,946.861,701,973.36559,750,349.481
9/3/201,946.851,949.4041,912.3471,928.316,619,202.8459,181,040.091
9/2/201,977.1881,978.8621,933.8841,947.0862,074,924.55659,008,729.171
9/1/201,973.2472,001.7791,962.8191,977.4771,717,796.10359,929,738.221
8/31/201,977.6761,982.2261,955.5171,969.6271,070,698.36559,691,849.749
8/30/201,965.3531,976.3811,961.3521,973.491937,941.05159,808,957.729
8/29/201,971.5731,976.6621,963.7041,963.7041,106,556.65359,512,330.558
8/28/201,935.5961,978.4561,931.891,969.7311,093,563.47859,694,995.171
8/27/201,959.9071,966.7281,927.8211,937.4061,147,997.80358,715,339.46
8/26/201,953.1271,963.4151,920.0271,958.8332,396,378.11758,580,725.194
8/25/201,934.1421,972.9251,919.6911,951.7882,520,736.41558,370,024.043
8/24/201,938.0071,959.9711,931.3651,933.9321,065,335.0857,836,030.936
8/23/201,946.3771,954.441,937.281,940.297867,885.46258,026,386.544
8/22/201,952.751,956.7371,941.5871,947.0471,165,353.42458,228,238.918
8/21/201,959.721,967.0331,926.31,952.8741,644,362.61758,402,529.498
8/20/201,945.4041,970.4791,934.5891,961.8171,135,914.17857,878,201.724
8/19/202,026.9472,030.3971,944.4111,945.4041,791,367.06556,608,871.604
8/18/201,991.0032,066.1071,984.7912,026.8413,389,425.18458,978,572.131
8/17/201,957.1792,007.6541,939.2091,992.5621,905,824.9457,981,095.081
8/16/201,946.2821,964.9871,940.5451,957.1791,317,174.15156,951,483.245
8/15/201,959.4081,965.9381,942.5761,944.241,208,158.80356,574,997.031
8/14/201,970.3171,975.9521,948.2531,958.3821,937,622.90456,986,512.701
8/13/201,943.2411,979.131,933.4731,970.7161,904,136.11657,345,400.202
8/12/201,958.1661,987.8861,910.171,943.2942,309,568.50155,773,838.988
8/11/202,043.4042,043.4041,927.7391,958.176,057,316.99755,424,175.77
8/10/202,034.0232,059.872,029.2412,043.3141,381,660.21257,001,319.889
8/9/202,040.9992,056.0212,032.262,034.0231,077,728.7356,742,134.301
8/8/202,058.0452,059.5342,032.4942,040.9711,479,558.37356,935,970.604
8/7/202,082.0172,097.782,024.4352,057.4931,811,148.0757,396,867.971
8/6/202,049.3332,086.4032,044.1892,083.2941,387,304.80958,116,640.485
8/5/202,036.4582,071.5652,031.1782,049.3331,697,551.33156,336,222.397
8/4/201,985.0462,035.91,975.3472,035.7941,698,358.91955,117,552.578
8/3/201,985.3021,991.4691,955.9881,984.5722,042,787.96352,177,192.96
8/2/201,975.1451,991.8921,952.7181,985.1521,589,387.84151,393,911.818
8/1/201,986.8961,995.6271,963.4521,974.8451,287,607.56651,127,064.264