- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Paxos Standard (PAX) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 10/22/20 | 1.004 | 1.005 | 0.996 | 1 | 202,711,818.806 | 245,006,280.039 |
| 10/21/20 | 0.999 | 1.005 | 0.996 | 1.002 | 220,470,365.351 | 245,563,313.067 |
| 10/20/20 | 1.002 | 1.005 | 0.996 | 1.001 | 209,231,564.177 | 245,258,949.762 |
| 10/19/20 | 0.998 | 1.005 | 0.996 | 1.002 | 214,677,927.039 | 245,530,841.685 |
| 10/18/20 | 1.003 | 1.005 | 0.996 | 0.999 | 199,175,340.381 | 244,648,779.078 |
| 10/17/20 | 1.004 | 1.005 | 0.996 | 1.003 | 198,124,547.835 | 245,595,833.272 |
| 10/16/20 | 1 | 1.005 | 0.996 | 1.004 | 217,133,721.559 | 245,981,137.114 |
| 10/15/20 | 1.001 | 1.005 | 0.996 | 0.999 | 223,908,865.572 | 244,760,954.275 |
| 10/14/20 | 1.004 | 1.005 | 0.997 | 1.001 | 138,110,078.372 | 245,111,053.346 |
| 10/13/20 | 1 | 1.005 | 0.996 | 1.005 | 214,673,298.091 | 246,062,408.43 |
| 10/12/20 | 0.997 | 1.005 | 0.996 | 1.003 | 224,011,996.382 | 245,662,710.686 |
| 10/11/20 | 0.999 | 1.006 | 0.996 | 0.999 | 213,031,827.464 | 244,694,262.456 |
| 10/10/20 | 1.001 | 1.005 | 0.996 | 0.999 | 208,325,485.384 | 244,697,411.039 |
| 10/9/20 | 1 | 1.006 | 0.997 | 1.001 | 215,621,048.589 | 245,269,257.246 |
| 10/8/20 | 1.001 | 1.006 | 0.996 | 1 | 214,742,927.184 | 244,830,659.672 |
| 10/7/20 | 1.003 | 1.006 | 0.998 | 1.001 | 210,781,170.808 | 245,209,577.938 |
| 10/6/20 | 1.001 | 1.008 | 0.993 | 1.003 | 241,150,664.626 | 245,710,802.133 |
| 10/5/20 | 1.003 | 1.006 | 0.998 | 1.002 | 202,667,300.888 | 245,330,328.601 |
| 10/4/20 | 1.001 | 1.007 | 0.998 | 1.003 | 211,114,259.478 | 245,700,973.654 |
| 10/3/20 | 1.003 | 1.006 | 0.998 | 1.001 | 197,588,407.269 | 245,289,137.902 |
| 10/2/20 | 1 | 1.01 | 0.997 | 1.003 | 210,181,854.739 | 245,806,290.903 |
| 10/1/20 | 1.001 | 1.009 | 0.998 | 1 | 223,084,208.311 | 244,994,643.41 |
| 9/29/20 | 1.004 | 1.007 | 0.998 | 1.002 | 223,307,367.872 | 245,375,079.476 |
| 9/28/20 | 0.999 | 1.006 | 0.996 | 1.004 | 215,841,727.417 | 245,928,856.401 |
| 9/27/20 | 1.003 | 1.008 | 0.998 | 0.999 | 201,818,306.566 | 244,719,144.931 |
| 9/26/20 | 1 | 1.006 | 0.997 | 1.003 | 209,729,068.808 | 245,621,712.992 |
| 9/25/20 | 1.001 | 1.007 | 0.998 | 1.001 | 225,407,487.682 | 245,076,783.999 |
| 9/24/20 | 1.001 | 1.005 | 0.996 | 1.001 | 227,286,165.893 | 245,175,798.674 |
| 9/23/20 | 1 | 1.018 | 0.992 | 1.002 | 260,615,154.919 | 245,379,598.115 |
| 9/22/20 | 1.003 | 1.006 | 0.998 | 1 | 221,867,118.379 | 244,910,481.199 |
| 9/21/20 | 1.002 | 1.008 | 0.995 | 1.002 | 256,694,335.788 | 245,400,632.428 |
| 9/20/20 | 1 | 1.009 | 0.998 | 1.003 | 224,206,751.301 | 245,585,804.368 |
| 9/19/20 | 1 | 1.006 | 0.998 | 1 | 216,144,228.171 | 244,916,416.716 |
| 9/18/20 | 1.002 | 1.006 | 0.998 | 1.001 | 233,016,004.085 | 245,223,699.534 |
| 9/17/20 | 1.004 | 1.006 | 0.997 | 1.002 | 241,765,260.096 | 245,470,268.12 |
| 9/16/20 | 1.001 | 1.006 | 0.998 | 1.003 | 220,075,607.801 | 245,799,933.648 |
| 9/15/20 | 1.001 | 1.005 | 0.998 | 1.002 | 240,421,016.315 | 245,338,007.365 |
| 9/14/20 | 1 | 1.016 | 0.994 | 1.001 | 231,919,640.354 | 245,182,395.725 |
| 9/13/20 | 0.999 | 1.008 | 0.996 | 1 | 227,077,736.602 | 245,048,134.98 |
| 9/12/20 | 1.001 | 1.014 | 0.998 | 0.999 | 232,058,460.562 | 244,622,814.916 |
| 9/11/20 | 1.001 | 1.012 | 0.991 | 1.001 | 215,388,582.604 | 245,205,172.837 |
| 9/10/20 | 1.002 | 1.011 | 0.993 | 1.001 | 238,092,694.344 | 245,105,762.499 |
| 9/9/20 | 1.002 | 1.005 | 0.999 | 1.002 | 146,332,393.821 | 245,347,812.018 |
| 9/8/20 | 1.001 | 1.005 | 0.993 | 1.002 | 169,917,819.096 | 245,392,402.741 |
| 9/7/20 | 1.003 | 1.005 | 0.997 | 1.001 | 138,064,585.862 | 245,237,564.676 |
| 9/6/20 | 1.001 | 1.006 | 0.996 | 1.002 | 152,457,169.927 | 245,548,886.121 |
| 9/5/20 | 1.003 | 1.008 | 0.987 | 1.001 | 182,426,227.984 | 245,134,750.939 |
| 9/4/20 | 1.003 | 1.017 | 0.994 | 1.003 | 176,872,903.743 | 245,579,426.647 |
| 9/3/20 | 1 | 1.022 | 0.995 | 1.003 | 166,982,744.541 | 245,597,488.814 |
| 9/2/20 | 1.002 | 1.009 | 0.998 | 1 | 162,971,125.147 | 245,065,157.81 |
| 9/1/20 | 1.001 | 1.004 | 0.998 | 1.002 | 165,109,433.692 | 245,450,471.97 |
| 8/31/20 | 1 | 1.003 | 0.998 | 1.002 | 148,037,042.135 | 245,329,487.463 |
| 8/30/20 | 1.002 | 1.003 | 0.998 | 1 | 147,425,605.043 | 244,878,555.908 |
| 8/29/20 | 1.001 | 1.003 | 1 | 1.002 | 132,355,099.108 | 245,483,440.612 |
| 8/28/20 | 1.002 | 1.003 | 0.999 | 1.001 | 135,698,274.54 | 245,228,594.242 |
| 8/27/20 | 1.001 | 1.005 | 0.998 | 1.002 | 145,470,053.404 | 245,324,808.937 |
| 8/26/20 | 1.001 | 1.003 | 0.998 | 1.002 | 137,118,031.503 | 245,341,524.116 |
| 8/25/20 | 1 | 1.009 | 1 | 1.001 | 162,563,517.379 | 245,162,062.303 |
| 8/24/20 | 1.001 | 1.002 | 0.998 | 1 | 132,889,071.995 | 245,039,257.899 |
| 8/23/20 | 1 | 1.003 | 0.998 | 1.001 | 130,115,409.669 | 245,178,828.705 |
| 8/22/20 | 1.004 | 1.006 | 0.999 | 1 | 139,668,101.288 | 244,870,296.884 |
| 8/21/20 | 1 | 1.006 | 0.999 | 1.005 | 151,579,379.297 | 246,067,176.63 |
| 8/20/20 | 1.002 | 1.002 | 0.999 | 1 | 138,101,205.769 | 244,970,905.491 |
| 8/19/20 | 1.001 | 1.007 | 1 | 1.001 | 164,875,759.98 | 245,314,561.556 |
| 8/18/20 | 0.998 | 1.007 | 0.995 | 1.001 | 169,030,212.119 | 245,310,821.977 |
| 8/17/20 | 1 | 1.006 | 0.995 | 0.997 | 199,932,760.485 | 244,202,732.7 |
| 8/16/20 | 1 | 1.005 | 0.999 | 1 | 188,969,266.975 | 244,893,359.916 |
| 8/15/20 | 1 | 1.005 | 0.997 | 1 | 201,411,593.908 | 244,952,403.134 |
| 8/14/20 | 1.006 | 1.01 | 0.998 | 1 | 179,283,547.011 | 244,922,292.277 |
| 8/13/20 | 1.005 | 1.01 | 0.998 | 1.006 | 191,243,518.084 | 246,423,152.465 |
| 8/12/20 | 1.002 | 1.01 | 0.997 | 1.005 | 162,584,997.283 | 246,185,736.467 |
| 8/11/20 | 1.001 | 1.004 | 0.998 | 1.002 | 177,297,282.366 | 245,356,496.865 |
| 8/10/20 | 1.001 | 1.01 | 0.998 | 1.001 | 133,728,815.359 | 245,093,313.08 |
| 8/9/20 | 0.999 | 1.007 | 0.998 | 1.001 | 162,711,948.419 | 245,197,261.622 |
| 8/8/20 | 1.001 | 1.004 | 0.999 | 0.999 | 163,303,946.759 | 244,703,239.714 |
| 8/7/20 | 1 | 1.005 | 0.998 | 1.001 | 182,061,354.62 | 245,218,011.583 |
| 8/6/20 | 1.001 | 1.003 | 0.999 | 1 | 186,538,150.416 | 244,925,258.103 |
| 8/5/20 | 1 | 1.005 | 0.999 | 1.001 | 190,406,457.429 | 245,213,619.222 |
| 8/4/20 | 1 | 1.005 | 0.998 | 1 | 178,386,835.419 | 245,042,602.897 |
| 8/3/20 | 0.998 | 1.009 | 0.993 | 1 | 178,411,906.651 | 245,063,141.057 |
| 8/2/20 | 0.995 | 1.043 | 0.991 | 0.998 | 201,540,247.461 | 244,523,142.97 |
| 8/1/20 | 0.998 | 1.004 | 0.992 | 0.995 | 221,535,868.82 | 243,618,034.147 |
| 7/31/20 | 0.999 | 1.002 | 0.997 | 0.998 | 193,363,591.887 | 244,525,904.371 |
| 7/30/20 | 0.999 | 1.002 | 0.996 | 0.999 | 173,004,451.715 | 244,757,966.933 |
| 7/29/20 | 0.998 | 1.005 | 0.996 | 0.999 | 169,317,650.681 | 244,774,580.405 |
| 7/28/20 | 0.997 | 1.005 | 0.994 | 0.998 | 183,240,853.53 | 244,474,938.825 |
| 7/27/20 | 0.997 | 1.006 | 0.991 | 0.999 | 187,756,072.112 | 244,730,863.622 |
| 7/26/20 | 0.997 | 1.003 | 0.992 | 0.997 | 175,346,628.697 | 244,176,056.46 |
| 7/25/20 | 0.998 | 1.002 | 0.995 | 0.997 | 169,753,110.416 | 244,284,193.179 |
| 7/24/20 | 0.997 | 1.002 | 0.996 | 0.998 | 162,313,410.682 | 244,498,519.482 |
