- 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) |
|---|---|---|---|---|---|---|
| 8/4/21 | 1 | 1.001 | 1 | 1 | 96,504,685.97 | 908,241,958.57 |
| 8/3/21 | 1 | 1.001 | 0.999 | 1 | 99,605,362.84 | 911,707,217.76 |
| 8/2/21 | 1 | 1.001 | 0.999 | 1 | 92,934,559.37 | 920,765,073.97 |
| 8/1/21 | 1 | 1.001 | 0.998 | 1 | 88,208,626.88 | 928,058,080.03 |
| 7/31/21 | 1 | 1 | 0.999 | 1 | 105,160,410.53 | 925,803,724.49 |
| 7/30/21 | 1 | 1.001 | 0.999 | 1 | 103,834,360.49 | 926,015,535.03 |
| 7/29/21 | 1 | 1.001 | 1 | 1 | 98,300,448.12 | 923,532,068.4 |
| 7/28/21 | 1 | 1.001 | 0.999 | 1 | 108,782,413.48 | 931,403,991 |
| 7/27/21 | 1 | 1.001 | 0.999 | 1 | 110,744,687.95 | 921,903,911.31 |
| 7/26/21 | 1 | 1.004 | 0.999 | 1 | 139,143,957.62 | 920,800,980.08 |
| 7/25/21 | 1 | 1.001 | 0.999 | 1 | 89,372,368.15 | 908,671,505.2 |
| 7/24/21 | 1 | 1.001 | 1 | 1 | 90,563,538.31 | 907,281,741.47 |
| 7/23/21 | 1 | 1.001 | 1 | 1 | 80,472,515.1 | 907,725,269.31 |
| 7/22/21 | 1 | 1.002 | 0.999 | 1 | 94,284,697.39 | 904,150,225.57 |
| 7/21/21 | 1 | 1.001 | 0.999 | 1 | 106,478,400.59 | 905,018,238.5 |
| 6/14/21 | 1 | 1.021 | 0.612 | 1 | 68,616,554.7 | 948,342,652.72 |
| 6/13/21 | 1.001 | 1.001 | 0.999 | 1 | 58,302,673.9 | 981,007,136.17 |
| 6/12/21 | 1.001 | 1.001 | 0.999 | 1.001 | 57,143,398.56 | 981,712,833.2 |
| 6/11/21 | 1 | 1.001 | 0.999 | 1 | 54,281,465.63 | 981,612,304.9 |
| 6/10/21 | 1 | 1.001 | 0.999 | 1 | 68,401,669.88 | 1,074,616,468.66 |
| 6/9/21 | 1 | 1.001 | 0.999 | 1 | 81,452,529.11 | 1,094,164,717.17 |
| 6/7/21 | 1.001 | 1.001 | 0.999 | 1 | 69,314,327.05 | 1,119,215,749.23 |
| 6/6/21 | 1 | 1.001 | 0.999 | 1.001 | 56,196,545.99 | 1,085,304,728.11 |
| 6/5/21 | 1 | 1.001 | 0.999 | 1 | 68,382,304.27 | 1,126,269,849.1 |
| 6/4/21 | 1.001 | 1.001 | 0.999 | 1.001 | 69,677,711.21 | 1,161,118,415.04 |
| 6/3/21 | 1 | 1.001 | 1 | 1 | 65,996,058.2 | 1,162,501,183.51 |
| 6/2/21 | 1 | 1.001 | 1 | 1 | 66,470,246.09 | 1,242,548,152.71 |
| 6/1/21 | 1 | 1.002 | 0.999 | 1 | 59,542,826.28 | 1,254,848,611.3 |
| 5/31/21 | 1 | 1.001 | 0.999 | 1 | 68,728,071.01 | 1,230,580,972.37 |
| 5/30/21 | 1 | 1.001 | 0.999 | 1 | 60,991,689.77 | 1,266,300,127.29 |
| 5/29/21 | 1 | 1.001 | 0.999 | 1 | 65,240,251.44 | 1,267,469,897.68 |
| 5/28/21 | 1 | 1.002 | 0.998 | 1 | 91,006,994.39 | 1,263,784,520.61 |
| 5/27/21 | 1 | 1.001 | 1 | 1 | 68,003,926.09 | 1,324,846,610.81 |
| 5/26/21 | 1 | 1.001 | 1 | 1 | 75,025,858.17 | 1,313,416,890.96 |
| 5/25/21 | 1 | 1.001 | 0.999 | 1 | 90,187,524.03 | 1,407,770,723.18 |
| 5/24/21 | 1 | 1.001 | 0.999 | 1 | 88,643,039.35 | 1,403,491,387.67 |
| 5/23/21 | 1 | 1.002 | 0.999 | 1 | 99,482,094.04 | 1,399,063,164.65 |
| 5/22/21 | 1 | 1.003 | 0.999 | 1.001 | 102,245,531.08 | 1,420,689,079.46 |
| 5/21/21 | 1 | 1.003 | 0.998 | 1 | 106,164,994.57 | 1,371,076,135.75 |
| 5/2/21 | 0.999 | 1 | 0.999 | 1 | 63,604,723.2 | 909,466,446.08 |
| 5/2/21 | 0.999 | 1 | 0.999 | 1 | 63,604,723.2 | 909,466,446.08 |
| 5/2/21 | 0.999 | 1 | 0.999 | 1 | 63,604,723.2 | 909,466,446.08 |
| 5/2/21 | 0.999 | 1 | 0.999 | 1 | 63,604,723.2 | 909,466,446.08 |
| 5/1/21 | 0.999 | 1 | 0.998 | 0.999 | 71,608,557.95 | 909,089,593.35 |
| 5/1/21 | 0.999 | 1 | 0.998 | 0.999 | 71,608,557.95 | 909,089,593.35 |
| 5/1/21 | 0.999 | 1 | 0.998 | 0.999 | 71,608,557.95 | 909,089,593.35 |
| 5/1/21 | 0.999 | 1 | 0.998 | 0.999 | 71,608,557.95 | 909,089,593.35 |
| 4/30/21 | 0.999 | 1 | 0.999 | 0.999 | 85,345,147.93 | 908,736,422.48 |
| 4/30/21 | 0.999 | 1 | 0.999 | 0.999 | 85,345,147.93 | 908,736,422.48 |
| 4/30/21 | 0.999 | 1 | 0.999 | 0.999 | 85,345,147.93 | 908,736,422.48 |
| 4/30/21 | 0.999 | 1 | 0.999 | 0.999 | 85,345,147.93 | 908,736,422.48 |
| 4/29/21 | 0.999 | 1 | 0.999 | 0.999 | 68,515,195.4 | 909,305,320.96 |
| 4/29/21 | 0.999 | 1 | 0.999 | 0.999 | 68,515,195.4 | 909,305,320.96 |
| 4/29/21 | 0.999 | 1 | 0.999 | 0.999 | 68,515,195.4 | 909,305,320.96 |
| 4/29/21 | 0.999 | 1 | 0.999 | 0.999 | 68,515,195.4 | 909,305,320.96 |
| 4/28/21 | 0.999 | 1 | 0.998 | 0.999 | 64,766,848.45 | 909,126,972.86 |
| 4/28/21 | 0.999 | 1 | 0.998 | 0.999 | 64,766,848.45 | 909,126,972.86 |
| 4/28/21 | 0.999 | 1 | 0.998 | 0.999 | 64,766,848.45 | 909,126,972.86 |
| 4/28/21 | 0.999 | 1 | 0.998 | 0.999 | 64,766,848.45 | 909,126,972.86 |
| 4/27/21 | 0.999 | 1 | 0.998 | 0.999 | 71,223,621.54 | 908,915,167.56 |
| 4/27/21 | 0.999 | 1 | 0.998 | 0.999 | 71,223,621.54 | 908,915,167.56 |
| 4/27/21 | 0.999 | 1 | 0.998 | 0.999 | 71,223,621.54 | 908,915,167.56 |
| 4/27/21 | 0.999 | 1 | 0.998 | 0.999 | 71,223,621.54 | 908,915,167.56 |
| 4/26/21 | 0.999 | 1 | 0.998 | 0.999 | 78,940,606.54 | 909,136,026.79 |
| 4/25/21 | 0.999 | 1.007 | 0.996 | 0.999 | 57,724,874.46 | 909,105,400.8 |
| 4/24/21 | 0.999 | 1 | 0.998 | 0.999 | 54,764,677.82 | 908,666,089.7 |
| 4/23/21 | 1 | 1.002 | 0.998 | 0.999 | 80,538,307.58 | 909,168,846.14 |
| 4/22/21 | 1 | 1.001 | 0.999 | 1 | 100,760,049.32 | 909,577,445.01 |
| 4/21/21 | 0.999 | 1 | 0.999 | 1 | 72,373,979.44 | 878,554,394.73 |
| 4/20/21 | 0.999 | 1.007 | 0.993 | 0.999 | 106,538,495.08 | 877,918,983.08 |
| 4/19/21 | 0.998 | 1 | 0.998 | 0.999 | 82,670,310.52 | 878,238,919.61 |
| 4/18/21 | 1.01 | 1.026 | 0.997 | 0.998 | 122,503,909.79 | 877,070,571.93 |
| 4/17/21 | 1.001 | 1.011 | 0.999 | 1.01 | 83,122,868.33 | 887,901,315.63 |
| 4/16/21 | 1 | 1.003 | 0.999 | 1.001 | 105,807,954.52 | 879,808,003.65 |
| 4/15/21 | 1.002 | 1.003 | 1 | 1 | 87,370,688.41 | 879,040,665.68 |
| 4/14/21 | 0.999 | 1.003 | 0.999 | 1.002 | 98,823,004.82 | 914,077,333.64 |
| 4/13/21 | 1 | 1.001 | 0.999 | 0.999 | 110,460,804.82 | 935,429,033.08 |
| 4/12/21 | 1.003 | 1.003 | 1 | 1 | 73,906,417.15 | 901,384,719.21 |
| 4/11/21 | 1.001 | 1.003 | 0.999 | 1.003 | 68,946,438.78 | 912,160,127.69 |
| 4/10/21 | 1.002 | 1.003 | 0.998 | 1.001 | 67,877,150.92 | 909,383,133.57 |
| 4/9/21 | 1.003 | 1.005 | 1 | 1.002 | 68,981,256.07 | 914,722,387.87 |
| 4/8/21 | 1.002 | 1.004 | 1.001 | 1.003 | 53,960,755.74 | 902,411,686.59 |
| 4/7/21 | 1.002 | 1.003 | 1.001 | 1.002 | 92,763,933.62 | 942,981,909.03 |
| 4/6/21 | 1 | 1.003 | 0.999 | 1.002 | 61,407,578.79 | 960,849,474.88 |
| 4/5/21 | 1.005 | 1.008 | 0.999 | 1 | 73,539,930.11 | 967,119,308.08 |
| 4/4/21 | 1.005 | 1.015 | 1 | 1.004 | 46,370,576.15 | 988,478,397.29 |
| 4/3/21 | 1.003 | 1.008 | 0.998 | 1.005 | 75,131,240.24 | 989,110,399.9 |
| 4/2/21 | 1.005 | 1.006 | 0.998 | 1.003 | 64,777,989.36 | 974,832,034.04 |
| 4/1/21 | 1 | 1.006 | 0.998 | 1.005 | 61,098,031.26 | 983,367,683.12 |
| 3/31/21 | 1.004 | 1.006 | 0.998 | 1.001 | 90,170,259.97 | 954,484,682.52 |
