PAX Gold (PAXG) historical data and Live price

pax-gold

PAX Gold

PAXG
$ 1,738.77 -0.877 % 0.03544045 BTC
MARKET CAP
123.319 M
24H VOLUME
11.095 M
CIRC.SUPPLY
70.923 k
MAX SUPPLY
Rank180
1H 0.17 %
24H -0.88 %
7D -4.38 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
2/19/211,788.2391,811.1731,773.9141,808.03513,061,556.5123,874,566.47
2/18/211,798.3021,810.7671,789.2321,789.2328,183,831122,586,324.46
2/17/211,817.9471,828.0311,781.7681,798.0829,285,649.6123,192,632.96
2/16/211,833.9021,843.8321,815.9841,817.9246,758,290.3124,552,076.29
2/15/211,842.6961,852.8071,829.1091,833.856,633,807.44125,643,210.24
2/14/211,849.5131,860.0871,841.9841,844.0835,280,232.35126,344,356.15
2/13/211,844.2661,853.0461,842.0051,848.6164,969,823.02126,654,902.23
2/12/211,837.0471,844.1041,824.2921,844.0847,842,841.79126,344,413.73
2/11/211,856.6921,863.5881,835.9011,838.1366,616,416.43125,936,858.93
2/10/211,853.6771,876.2941,850.8671,856.93711,247,944.95124,252,198.92
2/9/211,847.1961,867.2241,846.2891,853.68613,001,509.84122,513,502.77
2/8/211,838.8321,866.6131,822.4411,848.33812,013,817.21119,392,366.64
2/7/211,836.5151,847.1411,823.6591,839.4896,566,763.72115,232,675.62
2/6/211,832.6761,838.441,826.4111,836.386,261,749.68115,037,942.58
2/5/211,810.8241,833.131,808.4011,833.057,237,268.95114,829,295.23
2/4/211,848.4571,850.9161,803.0041,810.6719,606,509.13113,427,407.7
2/3/211,852.0221,858.231,846.9381,849.3324,347,660.66115,080,304.26
2/2/211,868.8721,870.3761,845.9061,852.4375,050,752.95115,273,533.51
2/1/211,873.7911,881.5781,863.151,866.3415,834,433.29114,598,089.15
1/31/211,865.0291,877.9751,859.3941,873.1124,050,029.72112,688,515.43
1/30/211,867.5971,875.2321,863.8061,866.6513,561,840.48112,299,853.24
1/29/211,854.4231,865.741,846.5131,864.595,455,344.89112,175,828.47
1/28/211,848.4811,853.041,842.6611,852.1314,626,296.539111,426,290.735
1/27/211,864.6461,864.9431,841.4471,848.2934,654,219.242111,195,359.312
1/26/211,858.3981,869.0611,853.5511,864.5954,071,497.105112,176,146.43
1/25/211,859.3541,868.1471,851.4431,860.4914,530,387.587111,929,211.733
1/24/211,866.4991,872.2691,857.8211,859.473,132,994.554111,156,553.969
1/23/211,863.1341,870.3411,857.0791,866.4733,529,965.553111,575,171.522
1/22/211,885.0251,888.9231,849.091,864.2538,444,281.091111,442,474.63
1/21/211,883.4271,892.8761,874.221,883.85111,604,579.015111,170,668.326
1/20/211,849.7841,885.5781,846.6011,884.718,064,836.813108,143,601.813
1/19/211,854.3391,876.0721,844.8181,849.8327,437,325.326104,614,464.804
1/18/211,835.8861,857.6481,833.5131,852.8524,579,572.369101,037,191.894
1/17/211,846.2211,849.1821,832.741,836.5784,143,722.947100,149,792.618
1/16/211,835.8191,860.1911,835.8191,844.6744,373,813.652100,591,241.913
1/15/211,867.6631,878.8451,833.741,835.1565,826,785.852100,072,241.497
1/14/211,854.051,875.0151,848.3961,867.1165,909,830.61698,900,253.275
1/13/211,865.8531,877.9771,854.5041,857.8466,013,613.83698,409,221.837
1/12/211,860.6171,878.5721,843.4811,865.8837,046,865.57597,388,061.253
1/11/211,875.0631,881.5751,837.1741,861.58815,527,267.46797,163,917.96
1/10/211,883.2971,908.9021,870.5041,873.0827,880,185.53292,740,494.515
1/9/211,875.8521,894.471,862.5031,883.2295,587,898.87693,242,864.72
1/8/211,952.4021,955.8721,851.2391,875.86612,024,145.35792,878,346.337
1/7/211,962.1611,975.5631,930.0481,953.22310,078,741.84992,803,832.382
1/6/212,020.5972,022.6541,934.6551,962.5428,907,860.18489,212,574.099
1/5/211,998.6792,077.0271,998.2172,020.6819,875,627.06886,929,952.597
1/4/211,960.3632,026.0511,957.3711,997.9858,343,111.62378,704,087.876
1/3/211,960.6741,975.6961,942.8461,961.2324,404,860.44377,256,294.022
1/2/211,928.3931,984.7821,923.0471,960.4745,913,206.14377,226,468.62
1/1/211,929.6611,941.241,919.3821,928.3512,098,259.16675,961,064.077
12/31/201,917.3031,935.6561,912.1461,930.4733,578,921.46976,044,655.756
12/30/201,898.3681,923.031,896.511,916.7133,779,023.14574,742,837.718
12/29/201,907.61,917.5811,891.71,901.1343,951,000.35173,390,518.849
12/28/201,927.3881,940.0141,893.8411,909.0085,345,201.15372,151,706.465
12/27/201,911.6951,936.1811,906.3831,926.6074,548,961.0972,816,844.291
12/26/201,899.0921,912.6511,894.8481,911.6612,671,584.39372,251,979.217
12/25/201,890.6761,901.3371,883.9841,898.0642,108,396.0271,738,074.101
12/24/201,876.351,896.1291,871.2081,890.662,430,469.34571,458,248.381
12/23/201,880.7721,882.11,858.7231,876.4912,374,354.56170,922,704.335
12/22/201,890.9961,896.2351,867.251,880.6942,930,077.4670,350,580.927
12/21/201,888.011,909.8381,869.6291,889.7953,373,124.2281,261,665.911
12/20/201,887.3791,891.5131,880.5891,888.6452,257,599.88181,212,176.621
12/19/201,893.0761,896.661,884.8451,886.4871,975,268.78381,119,408.338
12/18/201,897.4251,899.9971,885.4651,892.742,666,047.22281,388,280.565
12/17/201,859.9851,902.8121,854.6561,898.0172,516,581.58480,857,965.543
12/16/201,844.3311,865.1061,835.6921,860.1291,713,006.9879,243,866.553
12/15/201,827.4751,846.321,821.5821,844.2881,068,688.99478,569,055.812
12/14/201,834.1311,835.7161,816.4641,827.4691,007,047.01777,852,510.689
12/13/201,826.5061,835.6281,823.2141,833.975944,825.95478,129,686.39
12/12/201,827.291,835.7151,819.951,826.511884,855.89777,811,705.525
12/11/201,829.0081,843.6011,822.8821,827.6391,109,998.68177,859,765.644
12/10/201,839.8111,851.0681,825.9081,829.251,074,479.20277,928,415.558
12/9/201,863.5661,864.0691,827.2861,839.8811,208,622.15777,642,047.539
12/8/201,865.7881,876.0211,850.8241,863.5611,300,055.37578,641,361.575
12/7/201,829.4271,870.3361,812.9451,865.8531,155,333.73878,738,047.443
12/6/201,831.331,834.8131,821.9051,829.627669,336.51577,209,354.138
12/5/201,823.1581,842.1841,821.4081,831.3171,114,671.89177,280,668.378
12/4/201,835.361,844.7241,821.7071,823.1751,838,858.82376,937,075.312
12/3/201,820.1551,845.4671,817.3071,841.9971,506,857.8376,988,728.074
12/2/201,818.591,839.9671,810.8731,825.7331,799,212.04675,563,670.619