Paxos Standard (PAX) historical data and Live price

paxos-standard

Paxos Standard

PAX
$ 1.00 + 0.194 % 0.00007741 BTC
MARKET CAP
245.204 M
24H VOLUME
222.46 M
CIRC.SUPPLY
244.952 M
MAX SUPPLY
Rank58
1H 0.08 %
24H 0.19 %
7D 0.21 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/22/201.0041.0050.9961202,711,818.806245,006,280.039
10/21/200.9991.0050.9961.002220,470,365.351245,563,313.067
10/20/201.0021.0050.9961.001209,231,564.177245,258,949.762
10/19/200.9981.0050.9961.002214,677,927.039245,530,841.685
10/18/201.0031.0050.9960.999199,175,340.381244,648,779.078
10/17/201.0041.0050.9961.003198,124,547.835245,595,833.272
10/16/2011.0050.9961.004217,133,721.559245,981,137.114
10/15/201.0011.0050.9960.999223,908,865.572244,760,954.275
10/14/201.0041.0050.9971.001138,110,078.372245,111,053.346
10/13/2011.0050.9961.005214,673,298.091246,062,408.43
10/12/200.9971.0050.9961.003224,011,996.382245,662,710.686
10/11/200.9991.0060.9960.999213,031,827.464244,694,262.456
10/10/201.0011.0050.9960.999208,325,485.384244,697,411.039
10/9/2011.0060.9971.001215,621,048.589245,269,257.246
10/8/201.0011.0060.9961214,742,927.184244,830,659.672
10/7/201.0031.0060.9981.001210,781,170.808245,209,577.938
10/6/201.0011.0080.9931.003241,150,664.626245,710,802.133
10/5/201.0031.0060.9981.002202,667,300.888245,330,328.601
10/4/201.0011.0070.9981.003211,114,259.478245,700,973.654
10/3/201.0031.0060.9981.001197,588,407.269245,289,137.902
10/2/2011.010.9971.003210,181,854.739245,806,290.903
10/1/201.0011.0090.9981223,084,208.311244,994,643.41
9/29/201.0041.0070.9981.002223,307,367.872245,375,079.476
9/28/200.9991.0060.9961.004215,841,727.417245,928,856.401
9/27/201.0031.0080.9980.999201,818,306.566244,719,144.931
9/26/2011.0060.9971.003209,729,068.808245,621,712.992
9/25/201.0011.0070.9981.001225,407,487.682245,076,783.999
9/24/201.0011.0050.9961.001227,286,165.893245,175,798.674
9/23/2011.0180.9921.002260,615,154.919245,379,598.115
9/22/201.0031.0060.9981221,867,118.379244,910,481.199
9/21/201.0021.0080.9951.002256,694,335.788245,400,632.428
9/20/2011.0090.9981.003224,206,751.301245,585,804.368
9/19/2011.0060.9981216,144,228.171244,916,416.716
9/18/201.0021.0060.9981.001233,016,004.085245,223,699.534
9/17/201.0041.0060.9971.002241,765,260.096245,470,268.12
9/16/201.0011.0060.9981.003220,075,607.801245,799,933.648
9/15/201.0011.0050.9981.002240,421,016.315245,338,007.365
9/14/2011.0160.9941.001231,919,640.354245,182,395.725
9/13/200.9991.0080.9961227,077,736.602245,048,134.98
9/12/201.0011.0140.9980.999232,058,460.562244,622,814.916
9/11/201.0011.0120.9911.001215,388,582.604245,205,172.837
9/10/201.0021.0110.9931.001238,092,694.344245,105,762.499
9/9/201.0021.0050.9991.002146,332,393.821245,347,812.018
9/8/201.0011.0050.9931.002169,917,819.096245,392,402.741
9/7/201.0031.0050.9971.001138,064,585.862245,237,564.676
9/6/201.0011.0060.9961.002152,457,169.927245,548,886.121
9/5/201.0031.0080.9871.001182,426,227.984245,134,750.939
9/4/201.0031.0170.9941.003176,872,903.743245,579,426.647
9/3/2011.0220.9951.003166,982,744.541245,597,488.814
9/2/201.0021.0090.9981162,971,125.147245,065,157.81
9/1/201.0011.0040.9981.002165,109,433.692245,450,471.97
8/31/2011.0030.9981.002148,037,042.135245,329,487.463
8/30/201.0021.0030.9981147,425,605.043244,878,555.908
8/29/201.0011.00311.002132,355,099.108245,483,440.612
8/28/201.0021.0030.9991.001135,698,274.54245,228,594.242
8/27/201.0011.0050.9981.002145,470,053.404245,324,808.937
8/26/201.0011.0030.9981.002137,118,031.503245,341,524.116
8/25/2011.00911.001162,563,517.379245,162,062.303
8/24/201.0011.0020.9981132,889,071.995245,039,257.899
8/23/2011.0030.9981.001130,115,409.669245,178,828.705
8/22/201.0041.0060.9991139,668,101.288244,870,296.884
8/21/2011.0060.9991.005151,579,379.297246,067,176.63
8/20/201.0021.0020.9991138,101,205.769244,970,905.491
8/19/201.0011.00711.001164,875,759.98245,314,561.556
8/18/200.9981.0070.9951.001169,030,212.119245,310,821.977
8/17/2011.0060.9950.997199,932,760.485244,202,732.7
8/16/2011.0050.9991188,969,266.975244,893,359.916
8/15/2011.0050.9971201,411,593.908244,952,403.134
8/14/201.0061.010.9981179,283,547.011244,922,292.277
8/13/201.0051.010.9981.006191,243,518.084246,423,152.465
8/12/201.0021.010.9971.005162,584,997.283246,185,736.467
8/11/201.0011.0040.9981.002177,297,282.366245,356,496.865
8/10/201.0011.010.9981.001133,728,815.359245,093,313.08
8/9/200.9991.0070.9981.001162,711,948.419245,197,261.622
8/8/201.0011.0040.9990.999163,303,946.759244,703,239.714
8/7/2011.0050.9981.001182,061,354.62245,218,011.583
8/6/201.0011.0030.9991186,538,150.416244,925,258.103
8/5/2011.0050.9991.001190,406,457.429245,213,619.222
8/4/2011.0050.9981178,386,835.419245,042,602.897
8/3/200.9981.0090.9931178,411,906.651245,063,141.057
8/2/200.9951.0430.9910.998201,540,247.461244,523,142.97
8/1/200.9981.0040.9920.995221,535,868.82243,618,034.147
7/31/200.9991.0020.9970.998193,363,591.887244,525,904.371
7/30/200.9991.0020.9960.999173,004,451.715244,757,966.933
7/29/200.9981.0050.9960.999169,317,650.681244,774,580.405
7/28/200.9971.0050.9940.998183,240,853.53244,474,938.825
7/27/200.9971.0060.9910.999187,756,072.112244,730,863.622
7/26/200.9971.0030.9920.997175,346,628.697244,176,056.46
7/25/200.9981.0020.9950.997169,753,110.416244,284,193.179
7/24/200.9971.0020.9960.998162,313,410.682244,498,519.482