Register to chat with like-minded investors on our interactive forums.
PAXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.9991 | 0.001 | 0.10% | 0.9982 | 0.9999 | 0.9982 | 7,468.00 |
| May 27 2024 | 0.9981 | -0.0012 | -0.12% | 1.00 | 1.00 | 0.998 | 3,858.00 |
| May 26 2024 | 0.9993 | 0.0001 | 0.01% | 0.9992 | 1.00 | 0.9992 | 928.00 |
| May 25 2024 | 0.9992 | 0.0003 | 0.03% | 0.9989 | 1.00 | 0.9988 | 857.00 |
| May 24 2024 | 0.9989 | -0.0008 | -0.08% | 1.00 | 1.00 | 0.9982 | 7,037.00 |
| May 23 2024 | 0.9997 | -0.001 | -0.10% | 0.9992 | 1.01 | 0.9991 | 46,334.00 |
| May 22 2024 | 1.00 | 0.00 | 0.19% | 0.9993 | 1.01 | 0.9988 | 49,751.00 |
| May 21 2024 | 0.9988 | -0.0014 | -0.14% | 1.00 | 1.00 | 0.996 | 10,275.00 |
| May 20 2024 | 1.00 | 0.00 | 0.13% | 0.9996 | 1.01 | 0.9989 | 22,069.00 |
| May 19 2024 | 0.9989 | -0.0002 | -0.02% | 0.9994 | 1.00 | 0.994 | 16,844.00 |
| May 18 2024 | 0.9991 | -0.0006 | -0.06% | 0.9996 | 1.00 | 0.996 | 10,860.00 |
| May 17 2024 | 0.9997 | 0.0007 | 0.07% | 0.999 | 1.00 | 0.999 | 1,121.00 |
| May 16 2024 | 0.999 | -0.001 | -0.10% | 1.00 | 1.00 | 0.9969 | 4,220.00 |
| May 15 2024 | 1.00 | 0.0009 | 0.09% | 0.999 | 1.00 | 0.9968 | 8,051.00 |
| May 14 2024 | 0.9991 | -0.0002 | -0.02% | 1.00 | 1.00 | 0.9977 | 3,392.00 |
| May 13 2024 | 0.9993 | 0.0001 | 0.01% | 1.00 | 1.00 | 0.9968 | 7,057.00 |
| May 12 2024 | 0.9992 | 0.0002 | 0.02% | 1.00 | 1.00 | 0.999 | 2,477.00 |
| May 11 2024 | 0.999 | -0.001 | -0.10% | 1.00 | 1.00 | 0.999 | 3,607.00 |
| May 10 2024 | 1.00 | -0.0003 | -0.03% | 1.00 | 1.00 | 1.00 | 8,400.00 |
| May 09 2024 | 1.00 | 0.00 | -0.12% | 1.00 | 1.00 | 1.00 | 4,204.00 |
| May 08 2024 | 1.00 | 0.00 | -0.03% | 1.00 | 1.00 | 1.00 | 5,307.00 |
| May 07 2024 | 1.00 | 0.00 | 0.18% | 1.00 | 1.00 | 1.00 | 4,276.00 |
| May 06 2024 | 1.00 | -0.0017 | -0.17% | 1.00 | 1.00 | 1.00 | 4,194.00 |
| May 05 2024 | 1.00 | 0.00 | -0.36% | 1.01 | 1.01 | 1.00 | 4,173.00 |
| May 04 2024 | 1.01 | 0.00 | -0.02% | 1.00 | 1.01 | 1.00 | 2,918.00 |
| May 03 2024 | 1.01 | 0.010 | 0.61% | 0.9994 | 1.01 | 0.9993 | 42,822.00 |
| May 02 2024 | 0.9994 | -0.0014 | -0.14% | 0.9981 | 1.00 | 0.9963 | 13,043.00 |
| May 01 2024 | 1.00 | 0.00 | 0.28% | 0.998 | 1.00 | 0.9979 | 13,586.00 |
| Apr 30 2024 | 0.998 | -0.0016 | -0.16% | 0.9986 | 1.00 | 0.9963 | 12,603.00 |
| Apr 29 2024 | 0.9996 | 0.0011 | 0.11% | 0.9987 | 1.00 | 0.9961 | 20,113.00 |
| Apr 28 2024 | 0.9985 | -0.0017 | -0.17% | 1.00 | 1.00 | 0.9976 | 17,737.00 |
| Apr 27 2024 | 1.00 | 0.00 | -0.15% | 0.9986 | 1.00 | 0.9985 | 33,029.00 |
| Apr 26 2024 | 1.00 | 0.00 | 0.13% | 1.00 | 1.01 | 0.996 | 1,136,941.00 |
| Apr 25 2024 | 1.00 | 0.00 | 0.12% | 0.9996 | 1.00 | 0.9996 | 333,738.00 |
| Apr 24 2024 | 0.9992 | 0.0006 | 0.06% | 0.9987 | 1.01 | 0.9987 | 53,483.00 |
| Apr 23 2024 | 0.9986 | -0.0026 | -0.26% | 0.9991 | 1.00 | 0.9971 | 27,806.00 |
| Apr 22 2024 | 1.00 | 0.00 | 0.04% | 0.9988 | 1.01 | 0.9973 | 63,135.00 |
| Apr 21 2024 | 1.00 | 0.00 | -0.05% | 1.00 | 1.01 | 0.9976 | 61,025.00 |
| Apr 20 2024 | 1.00 | 0.00 | 0.21% | 0.999 | 1.01 | 0.9976 | 114,688.00 |
| Apr 19 2024 | 0.9992 | 0.0032 | 0.32% | 0.9985 | 1.01 | 0.996 | 154,844.00 |
| Apr 18 2024 | 0.996 | -0.004 | -0.40% | 1.00 | 1.00 | 0.9901 | 260,617.00 |
| Apr 17 2024 | 1.00 | 0.0055 | 0.55% | 0.9821 | 1.05 | 0.9821 | 1,034,403.00 |
| Apr 16 2024 | 0.9945 | 0.0037 | 0.37% | 0.9922 | 689.00 | 0.9791 | 3,154,541.00 |
| Apr 15 2024 | 0.9908 | -0.0012 | -0.12% | 0.992 | 0.9969 | 0.9908 | 9,773.00 |
| Apr 14 2024 | 0.992 | 0.00 | 0.00% | 0.9967 | 0.9975 | 0.992 | 1,587.00 |
| Apr 13 2024 | 0.992 | -0.0003 | -0.03% | 0.9976 | 0.9976 | 0.992 | 1,222.00 |
| Apr 12 2024 | 0.9923 | 0.0002 | 0.02% | 0.9981 | 0.9982 | 0.992 | 2,399.00 |
| Apr 11 2024 | 0.9921 | -0.0006 | -0.06% | 0.9927 | 1.03 | 0.992 | 7,233.00 |
| Apr 10 2024 | 0.9927 | -0.0042 | -0.42% | 0.9969 | 1.00 | 0.9921 | 15,856.00 |
| Apr 09 2024 | 0.9969 | -0.0001 | -0.01% | 0.9969 | 0.9969 | 0.9912 | 1,363.00 |
| Apr 08 2024 | 0.997 | 0.003 | 0.30% | 0.990 | 0.997 | 0.990 | 14,782.00 |
| Apr 07 2024 | 0.994 | 0.0034 | 0.34% | 0.9949 | 0.9949 | 0.990 | 1,354.00 |
| Apr 06 2024 | 0.9906 | -0.0006 | -0.06% | 0.9913 | 0.9961 | 0.986 | 3,097.00 |
| Apr 05 2024 | 0.9912 | 0.0042 | 0.43% | 0.997 | 0.997 | 0.9862 | 7,405.00 |
| Apr 04 2024 | 0.987 | 0.002 | 0.20% | 0.9969 | 0.997 | 0.987 | 1,709.00 |
| Apr 03 2024 | 0.985 | 0.0016 | 0.16% | 0.9834 | 0.997 | 0.9834 | 12,094.00 |
| Apr 02 2024 | 0.9834 | 0.0029 | 0.30% | 0.989 | 0.9914 | 0.9801 | 4,726.00 |
| Apr 01 2024 | 0.9805 | -0.0123 | -1.24% | 0.997 | 0.997 | 0.9802 | 16,109.00 |
| Mar 31 2024 | 0.9928 | 0.0034 | 0.34% | 0.9928 | 1.00 | 0.9892 | 13,093.00 |
| Mar 30 2024 | 0.9894 | -0.0046 | -0.46% | 0.9928 | 0.994 | 0.9892 | 1,759.00 |
| Mar 29 2024 | 0.994 | 0.0012 | 0.12% | 0.9928 | 0.994 | 0.9892 | 1,178.00 |
| Mar 28 2024 | 0.9928 | 0.0126 | 1.29% | 0.9831 | 0.9928 | 0.9802 | 5,316.00 |
| Mar 27 2024 | 0.9802 | -0.0088 | -0.89% | 0.989 | 0.994 | 0.979 | 30,369.00 |
| Mar 26 2024 | 0.989 | 0.008 | 0.82% | 0.9896 | 0.9896 | 0.9791 | 1,237.00 |
| Mar 25 2024 | 0.981 | 0.00 | 0.00% | 0.981 | 0.981 | 0.981 | 0.00 |
| Mar 24 2024 | 0.981 | 0.00 | 0.00% | 0.981 | 0.981 | 0.981 | 0.00 |
| Mar 23 2024 | 0.981 | 0.00 | 0.00% | 0.981 | 0.981 | 0.981 | 0.00 |
| Mar 22 2024 | 0.981 | 0.00 | 0.00% | 0.981 | 0.981 | 0.981 | 0.00 |
| Mar 21 2024 | 0.981 | 0.00 | 0.00% | 0.981 | 0.981 | 0.981 | 0.00 |
| Mar 20 2024 | 0.981 | 0.00 | 0.00% | 0.981 | 0.981 | 0.981 | 0.00 |
| Mar 19 2024 | 0.981 | -0.0002 | -0.02% | 0.9812 | 1.00 | 0.981 | 207.00 |
| Mar 18 2024 | 0.9812 | -0.0188 | -1.88% | 1.00 | 1.00 | 0.9812 | 3,085.00 |
| Mar 17 2024 | 1.00 | 0.0007 | 0.07% | 0.9824 | 1.00 | 0.9822 | 9,063.00 |
| Mar 16 2024 | 0.9993 | 0.0142 | 1.44% | 0.9957 | 0.9993 | 0.9824 | 32,866.00 |
| Mar 15 2024 | 0.9851 | -0.0029 | -0.29% | 0.9902 | 0.9959 | 0.980 | 18,996.00 |
| Mar 14 2024 | 0.988 | -0.0039 | -0.39% | 0.986 | 0.9964 | 0.986 | 1,817.00 |
| Mar 13 2024 | 0.9919 | -0.0035 | -0.35% | 0.9893 | 0.9968 | 0.9837 | 6,029.00 |
| Mar 12 2024 | 0.9954 | -0.0005 | -0.05% | 0.9897 | 0.9961 | 0.9836 | 9,379.00 |
| Mar 11 2024 | 0.9959 | 0.0099 | 1.00% | 0.9881 | 0.9964 | 0.9881 | 7,444.00 |
| Mar 10 2024 | 0.986 | -0.0024 | -0.24% | 0.9884 | 0.9961 | 0.9836 | 5,073.00 |
| Mar 09 2024 | 0.9884 | 0.00 | 0.00% | 0.9884 | 0.9968 | 0.9884 | 6,353.00 |
| Mar 08 2024 | 0.9884 | -0.0012 | -0.12% | 0.9895 | 0.9961 | 0.9884 | 2,482.00 |
| Mar 07 2024 | 0.9896 | -0.0013 | -0.13% | 0.991 | 0.9961 | 0.9836 | 7,062.00 |
| Mar 06 2024 | 0.9909 | 0.0018 | 0.18% | 0.9891 | 0.9988 | 0.9823 | 17,427.00 |
| Mar 05 2024 | 0.9891 | 0.0021 | 0.21% | 0.9869 | 0.9983 | 0.9867 | 3,467.00 |
| Mar 04 2024 | 0.987 | 0.0024 | 0.24% | 0.9846 | 0.9983 | 0.9843 | 8,152.00 |
| Mar 03 2024 | 0.9846 | -0.0115 | -1.15% | 0.9959 | 0.9973 | 0.9846 | 1,716.00 |
| Mar 02 2024 | 0.9961 | 0.0064 | 0.65% | 0.9898 | 0.9988 | 0.9823 | 20,778.00 |
| Mar 01 2024 | 0.9897 | 0.0072 | 0.73% | 0.9825 | 0.9963 | 0.9823 | 2,999.00 |
| Feb 29 2024 | 0.9825 | 0.0019 | 0.19% | 0.9806 | 0.998 | 0.9805 | 15,380.00 |
