ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,303.27
      0.12%
      US Tech 100
      18,062.00
      -0.10%
      Dow Jones
      40,003.59
      0.34%
      Brent Oil
      83.655
      -0.13%
      Bitcoin
      66,321.75
      -0.92%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. PayperEx (Cryptocurrency:PAXUSD)

      6. PayperEx (Cryptocurrency:PAXUSD) Historical

      PAXUSD PayperEx

      0.031713
      -0.000527 (-1.64%)
      20:02:02 - Realtime Data

      PAXUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 18 2024 0.032242 0.000364 1.14% 0.031898 0.032479 0.031857 0.00
      May 17 2024 0.031878 0.001505 4.95% 0.030364 0.032172 0.030275 0.00
      May 16 2024 0.030374 -0.000973 -3.10% 0.031339 0.03138 0.030192 0.00
      May 15 2024 0.031347 0.001599 5.38% 0.029781 0.031383 0.029555 0.00
      May 14 2024 0.029748 0.007279 32.40% 0.022454 0.030149 0.021996 0.00
      May 13 2024 0.022468 0.000144 0.65% 0.022197 0.022809 0.022125 0.00
      May 12 2024 0.022324 0.000153 0.69% 0.022197 0.022478 0.022125 0.00
      May 11 2024 0.02217 -0.00000700 -0.03% 0.022203 0.022412 0.022017 0.00
      May 10 2024 0.022178 -0.000948 -4.10% 0.023087 0.023259 0.021949 0.00
      May 09 2024 0.023125 0.000473 2.09% 0.022671 0.023296 0.022499 0.00
      May 08 2024 0.022653 -0.000346 -1.50% 0.022954 0.023146 0.0224 0.00
      May 07 2024 0.022999 -0.000384 -1.64% 0.023381 0.023845 0.022923 0.00
      May 06 2024 0.023383 -0.00051 -2.13% 0.022779 0.024435 0.022562 0.00
      May 05 2024 0.023893 0.000143 0.60% 0.023744 0.024156 0.023434 0.00
      May 04 2024 0.023751 0.000088 0.37% 0.023635 0.024126 0.023595 0.00
      May 03 2024 0.023663 0.000883 3.88% 0.022779 0.023815 0.022562 0.00
      May 02 2024 0.02278 0.002906 14.63% 0.01985 0.022955 0.019316 0.00
      May 01 2024 0.019873 -0.000281 -1.39% 0.020085 0.02014 0.018771 0.00
      Apr 30 2024 0.020155 -0.001292 -6.02% 0.021401 0.02167 0.019462 0.00
      Apr 29 2024 0.021446 -0.000334 -1.53% 0.044211 0.045166 0.020822 0.00
      Apr 28 2024 0.021781 0.00008 0.37% 0.021701 0.022325 0.021667 0.00
      Apr 27 2024 0.021701 -0.021221 -49.44% 0.042966 0.04305 0.020728 0.00
      Apr 26 2024 0.042922 -0.000396 -0.91% 0.04329 0.043436 0.042584 0.00
      Apr 25 2024 0.043318 0.000307 0.71% 0.043075 0.043756 0.042154 0.00
      Apr 24 2024 0.043011 -0.001155 -2.62% 0.044211 0.045166 0.042588 0.00
      Apr 23 2024 0.044166 0.000247 0.56% 0.043901 0.044766 0.043285 0.00
      Apr 22 2024 0.043919 0.000732 1.69% 0.041915 0.044316 0.04145 0.00
      Apr 21 2024 0.043188 -0.000053 -0.12% 0.043214 0.043855 0.042803 0.00
      Apr 20 2024 0.04324 0.001142 2.71% 0.041915 0.043512 0.04145 0.00
      Apr 19 2024 0.042098 0.00002 0.05% 0.042006 0.04285 0.039392 0.00
      Apr 18 2024 0.042078 0.001157 2.83% 0.041015 0.042455 0.040574 0.00
      Apr 17 2024 0.040921 -0.001408 -3.33% 0.042299 0.0428 0.040149 0.00
      Apr 16 2024 0.042329 -0.000226 -0.53% 0.042489 0.042865 0.041159 0.00
      Apr 15 2024 0.042555 -0.000817 -1.88% 0.043189 0.044899 0.041675 0.00
      Apr 14 2024 0.043373 0.001823 4.39% 0.04127 0.043512 0.039991 0.00
      Apr 13 2024 0.04155 -0.00295 -6.63% 0.044295 0.045266 0.039638 0.00
      Apr 12 2024 0.0445 -0.00362 -7.52% 0.048071 0.048742 0.042964 0.00
      Apr 11 2024 0.04812 -0.00045 -0.93% 0.048514 0.049612 0.047706 0.00
      Apr 10 2024 0.04857 0.000424 0.88% 0.048095 0.048804 0.046888 0.00
      Apr 09 2024 0.048146 -0.002538 -5.01% 0.050738 0.051098 0.047509 0.00
      Apr 08 2024 0.050684 0.003279 6.92% 0.046027 0.051096 0.045915 0.00
      Apr 07 2024 0.047405 0.001271 2.76% 0.046027 0.047442 0.045915 0.00
      Apr 06 2024 0.046134 0.00051 1.12% 0.045467 0.046567 0.045457 0.00
      Apr 05 2024 0.045624 -0.000032 -0.07% 0.045695 0.045913 0.044199 0.00
      Apr 04 2024 0.045656 0.000131 0.29% 0.045347 0.047245 0.044664 0.00
      Apr 03 2024 0.045525 0.000555 1.23% 0.045092 0.046199 0.044031 0.00
      Apr 02 2024 0.04497 -0.003252 -6.74% 0.048106 0.048106 0.04417 0.00
      Apr 01 2024 0.048223 -0.001752 -3.51% 0.050005 0.050005 0.046941 0.00
      Mar 31 2024 0.049975 0.001846 3.83% 0.048133 0.050124 0.048133 0.00
      Mar 30 2024 0.048129 -0.000107 -0.22% 0.048176 0.048925 0.047882 0.00
      Mar 29 2024 0.048237 -0.000664 -1.36% 0.048873 0.049142 0.047662 0.00
      Mar 28 2024 0.048901 0.000964 2.01% 0.048022 0.049547 0.047574 0.00
      Mar 27 2024 0.047937 -0.001269 -2.58% 0.049218 0.050285 0.047512 0.00
      Mar 26 2024 0.049206 0.000076 0.15% 0.049153 0.050428 0.048693 0.00
      Mar 25 2024 0.049131 0.001716 3.62% 0.047963 0.050065 0.044779 0.00
      Mar 24 2024 0.047415 0.001393 3.03% 0.045911 0.04762 0.045312 0.00
      Mar 23 2024 0.046022 0.000509 1.12% 0.045675 0.046945 0.044896 0.00
      Mar 22 2024 0.045513 -0.002402 -5.01% 0.047963 0.048575 0.044679 0.00
      Mar 21 2024 0.047916 -0.000342 -0.71% 0.048118 0.049176 0.046806 0.00
      Mar 20 2024 0.048257 0.004721 10.84% 0.043347 0.048474 0.042052 0.00
      Mar 19 2024 0.043536 -0.004821 -9.97% 0.048274 0.048511 0.043287 0.00
      Mar 18 2024 0.048358 -0.001499 -3.01% 0.054912 0.055026 0.047561 0.00
      Mar 17 2024 0.049857 0.001562 3.24% 0.048695 0.050434 0.046969 0.00
      Mar 16 2024 0.048294 -0.003036 -5.91% 0.051406 0.051831 0.047776 0.00
      Mar 15 2024 0.051331 -0.001964 -3.69% 0.054912 0.055026 0.049251 0.00
      Mar 14 2024 0.053295 -0.001676 -3.05% 0.054912 0.055026 0.051075 0.00
      Mar 13 2024 0.054971 0.000455 0.83% 0.054563 0.055963 0.054083 0.00
      Mar 12 2024 0.054516 -0.001322 -2.37% 0.055889 0.056148 0.052866 0.00
      Mar 11 2024 0.055838 0.002531 4.75% 0.053162 0.056113 0.052552 0.00
      Mar 10 2024 0.053307 -0.000443 -0.82% 0.053658 0.054443 0.052205 0.00
      Mar 09 2024 0.053749 0.000337 0.63% 0.053401 0.0542 0.053258 0.00
      Mar 08 2024 0.053413 0.000403 0.76% 0.053162 0.054877 0.052552 0.00
      Mar 07 2024 0.05301 0.000698 1.33% 0.052459 0.054048 0.051342 0.00
      Mar 06 2024 0.052312 0.00364 7.48% 0.048841 0.053509 0.048101 0.00
      Mar 05 2024 0.048673 -0.001155 -2.32% 0.049856 0.052428 0.04451 0.00
      Mar 04 2024 0.049827 0.002037 4.26% 0.046584 0.049971 0.046463 0.00
      Mar 03 2024 0.04779 0.000839 1.79% 0.046933 0.047911 0.046274 0.00
      Mar 02 2024 0.046952 -0.000149 -0.32% 0.047089 0.047469 0.046665 0.00
      Mar 01 2024 0.047101 0.001063 2.31% 0.045864 0.047331 0.045864 0.00
      Feb 29 2024 0.046037 -0.000188 -0.41% 0.046584 0.048302 0.045401 0.00
      Feb 28 2024 0.046225 0.001754 3.94% 0.044519 0.047828 0.044353 0.00
      Feb 27 2024 0.044471 0.000889 2.04% 0.043608 0.045119 0.04347 0.00
      Feb 26 2024 0.043582 0.000866 2.03% 0.041302 0.043875 0.039506 0.00
      Feb 25 2024 0.042716 0.001685 4.11% 0.041065 0.04274 0.040962 0.00
      Feb 24 2024 0.041031 0.000908 2.26% 0.04009 0.041205 0.039887 0.00
      Feb 23 2024 0.040123 -0.000628 -1.54% 0.040729 0.04104 0.039887 0.00
      Feb 22 2024 0.04075 -0.000105 -0.26% 0.040614 0.041562 0.039902 0.00
      Feb 21 2024 0.040856 -0.000511 -1.24% 0.041302 0.041403 0.039506 0.00
      Feb 20 2024 0.041366 0.000939 2.32% 0.040421 0.041609 0.039488 0.00
      Feb 19 2024 0.040427 0.001006 2.55% 0.033226 0.04093 0.033194 0.00
      Feb 18 2024 0.039421 0.001168 3.05% 0.03823 0.039729 0.037964 0.00
      Feb 17 2024 0.038253 -0.000307 -0.80% 0.038454 0.038472 0.037375 0.00

      Your Recent History

      COIN
      PAXUSD
      PayperEx
      TG
      GMZ
      Ally Financial
      BINA
      CVXBTC
      Convex Token
      BINA
      BALUSDT
      Balancer
      BIT
      UV8CSJ
      UniCredit Bank
      LATK
      LINBTC
      LineageCode Digital Asset
      TG
      AA9
      Alfa Laval AB
      NASDAQ
      SUGP
      SU
      BIT
      UB2Y6H
      UniCredit Bank
      BOV
      ELET3R
      ELETROBRAS ON
      NASDAQI
      ETI
      ISE ETF 50
      EU
      1908T
      1908T
      USOTC
      GTMEF
      Globe Telecom (PK)
      COIN
      BTNTYUSD
      Bitnity
      NASDAQ
      LOUDD
      COIN
      TOMOEEUR
      TomoChain
      Delayed Upgrade Clock