ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

PAXGUSDT Paxos Gold

2,319.35
-0.480 (-0.02%)
12:46:36 - Realtime Data

PAXGUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 2,319.83 6.35 0.27% 2,313.15 2,326.71 2,302.00 21.00
Jun 17 2024 2,313.48 -12.87 -0.55% 2,326.12 2,326.12 2,302.86 5.00
Jun 16 2024 2,326.35 -4.94 -0.21% 2,328.42 2,347.39 2,325.09 23.00
Jun 15 2024 2,331.29 17.52 0.76% 2,324.03 2,334.99 2,317.67 12.00
Jun 14 2024 2,313.77 16.12 0.70% 2,295.02 2,326.29 2,293.34 25.00
Jun 13 2024 2,297.65 -19.51 -0.84% 2,316.31 2,317.60 2,294.41 12.00
Jun 12 2024 2,317.16 5.67 0.25% 2,312.97 2,339.97 2,308.00 21.00
Jun 11 2024 2,311.49 -4.58 -0.20% 2,312.44 2,322.80 2,297.33 28.00
Jun 10 2024 2,316.07 3.11 0.13% 2,313.21 2,318.44 2,301.65 10.00
Jun 09 2024 2,312.96 8.97 0.39% 2,302.97 2,319.18 2,302.95 15.00
Jun 08 2024 2,303.99 -0.780 -0.03% 2,310.00 2,315.82 2,300.00 19.00
Jun 07 2024 2,304.77 -58.18 -2.46% 2,361.22 2,368.83 2,300.00 33.00
Jun 06 2024 2,362.95 5.50 0.23% 2,357.23 2,364.84 2,352.01 37.00
Jun 05 2024 2,357.45 23.04 0.99% 2,338.91 2,358.15 2,330.93 12.00
Jun 04 2024 2,334.41 -9.64 -0.41% 2,346.00 2,349.00 2,330.01 40.00
Jun 03 2024 2,344.05 10.12 0.43% 2,333.90 2,352.07 2,330.59 18.00
Jun 02 2024 2,333.93 -6.42 -0.27% 2,341.91 2,347.04 2,331.51 10.00
Jun 01 2024 2,340.35 6.12 0.26% 2,333.96 2,345.77 2,331.30 6.00
May 31 2024 2,334.23 -5.21 -0.22% 2,340.65 2,353.00 2,330.00 11.00
May 30 2024 2,339.44 4.74 0.20% 2,330.77 2,348.53 2,321.72 16.00
May 29 2024 2,334.70 -20.55 -0.87% 2,355.98 2,355.99 2,330.01 15.00
May 28 2024 2,355.25 -1.81 -0.08% 2,357.13 2,361.17 2,332.05 24.00
May 27 2024 2,357.06 8.50 0.36% 2,348.07 2,369.83 2,348.07 14.00
May 26 2024 2,348.56 4.27 0.18% 2,344.97 2,352.00 2,340.52 9.00
May 25 2024 2,344.29 -0.580 -0.02% 2,345.05 2,355.95 2,340.00 6.00
May 24 2024 2,344.87 5.61 0.24% 2,344.62 2,373.57 2,338.86 26.00
May 23 2024 2,339.26 -44.99 -1.89% 2,383.83 2,386.59 2,332.15 64.00
May 22 2024 2,384.25 -18.59 -0.77% 2,408.21 2,410.00 2,369.77 30.00
May 21 2024 2,402.84 -9.17 -0.38% 2,412.39 2,419.87 2,398.82 45.00
May 20 2024 2,412.01 10.55 0.44% 2,400.75 2,424.37 2,390.16 116.00
May 19 2024 2,401.46 15.21 0.64% 2,386.09 2,411.87 2,377.08 50.00
May 18 2024 2,386.25 0.140 0.01% 2,388.76 2,392.11 2,379.09 17.00
May 17 2024 2,386.11 26.18 1.11% 2,360.62 2,393.26 2,355.71 53.00
May 16 2024 2,359.93 -16.44 -0.69% 2,379.22 2,389.99 2,351.77 24.00
May 15 2024 2,376.37 38.32 1.64% 2,340.99 2,383.17 2,335.77 65.00
May 14 2024 2,338.05 17.82 0.77% 2,320.45 2,341.20 2,319.35 19.00
May 13 2024 2,320.23 -19.15 -0.82% 2,343.27 2,348.01 2,320.00 26.00
May 12 2024 2,339.38 3.44 0.15% 2,339.63 2,344.38 2,336.99 8.00
May 11 2024 2,335.94 4.92 0.21% 2,330.25 2,347.24 2,327.69 16.00
May 10 2024 2,331.02 -11.97 -0.51% 2,344.00 2,358.99 2,324.40 55.00
May 09 2024 2,342.99 49.47 2.16% 2,296.16 2,343.82 2,290.01 128.00
May 08 2024 2,293.52 2.17 0.09% 2,290.84 2,307.90 2,286.73 22.00
May 07 2024 2,291.35 -11.21 -0.49% 2,306.55 2,310.10 2,284.57 12.00
May 06 2024 2,302.56 15.58 0.68% 2,286.98 2,309.48 2,284.93 19.00
May 05 2024 2,286.98 -4.12 -0.18% 2,290.13 2,291.99 2,274.35 16.00
May 04 2024 2,291.10 1.54 0.07% 2,288.11 2,299.00 2,276.54 29.00
May 03 2024 2,289.56 -0.500 -0.02% 2,289.97 2,301.06 2,280.41 41.00
May 02 2024 2,290.06 -18.76 -0.81% 2,312.45 2,312.45 2,266.46 19.00
May 01 2024 2,308.82 9.49 0.41% 2,299.80 2,322.35 2,273.91 59.00
Apr 30 2024 2,299.33 -55.86 -2.37% 2,347.15 2,356.22 2,286.33 63.00
Apr 29 2024 2,355.19 4.50 0.19% 2,350.25 2,360.50 2,331.26 26.00
Apr 28 2024 2,350.69 -9.31 -0.39% 2,358.24 2,377.98 2,346.00 37.00
Apr 27 2024 2,360.00 15.58 0.66% 2,343.78 2,369.00 2,329.15 44.00
Apr 26 2024 2,344.42 19.58 0.84% 2,330.00 2,345.64 2,320.19 14.00
Apr 25 2024 2,324.84 27.35 1.19% 2,292.89 2,345.27 2,292.87 31.00
Apr 24 2024 2,297.49 -12.10 -0.52% 2,306.44 2,319.33 2,292.32 29.00
Apr 23 2024 2,309.59 -10.41 -0.45% 2,324.26 2,331.80 2,253.08 34.00
Apr 22 2024 2,320.00 -58.08 -2.44% 2,375.78 2,382.34 2,310.31 50.00
Apr 21 2024 2,378.08 -14.97 -0.63% 2,390.30 2,393.43 2,372.06 28.00
Apr 20 2024 2,393.05 -8.17 -0.34% 2,399.62 2,403.08 2,380.65 30.00
Apr 19 2024 2,401.22 11.91 0.50% 2,388.36 2,467.98 2,384.96 88.00
Apr 18 2024 2,389.31 -5.24 -0.22% 2,399.15 2,409.91 2,385.50 37.00
Apr 17 2024 2,394.55 -10.13 -0.42% 2,399.02 2,420.00 2,387.17 48.00
Apr 16 2024 2,404.68 -30.33 -1.25% 2,436.13 2,457.82 2,382.83 133.00
Apr 15 2024 2,435.01 45.69 1.91% 2,389.25 2,475.03 2,343.67 140.00
Apr 14 2024 2,389.32 -66.78 -2.72% 2,455.00 2,519.00 2,382.34 167.00
Apr 13 2024 2,456.10 109.53 4.67% 2,357.00 3,167.96 2,344.26 142.00
Apr 12 2024 2,346.57 -18.84 -0.80% 2,364.31 2,420.20 2,314.24 161.00
Apr 11 2024 2,365.41 43.74 1.88% 2,321.50 2,371.20 2,314.31 41.00
Apr 10 2024 2,321.67 -8.33 -0.36% 2,330.00 2,340.26 2,301.31 115.00
Apr 09 2024 2,330.00 6.19 0.27% 2,325.39 2,346.67 2,316.30 111.00
Apr 08 2024 2,323.81 28.84 1.26% 2,294.67 2,329.98 2,290.01 29.00
Apr 07 2024 2,294.97 -13.50 -0.58% 2,305.50 2,321.95 2,290.01 17.00
Apr 06 2024 2,308.47 -9.69 -0.42% 2,321.17 2,321.17 2,302.06 16.00
Apr 05 2024 2,318.16 42.87 1.88% 2,276.07 2,321.95 2,251.39 43.00
Apr 04 2024 2,275.29 -27.78 -1.21% 2,300.00 2,305.04 2,273.76 27.00
Apr 03 2024 2,303.07 39.06 1.73% 2,263.18 2,328.00 2,247.34 149.00
Apr 02 2024 2,264.01 31.34 1.40% 2,232.67 2,269.51 2,222.05 127.00
Apr 01 2024 2,232.67 14.23 0.64% 2,220.00 2,244.73 2,211.28 52.00
Mar 31 2024 2,218.44 11.54 0.52% 2,206.80 2,220.00 2,201.37 26.00
Mar 30 2024 2,206.90 -11.47 -0.52% 2,215.71 2,219.00 2,200.12 31.00
Mar 29 2024 2,218.37 7.70 0.35% 2,211.97 2,221.76 2,203.80 29.00
Mar 28 2024 2,210.67 45.15 2.08% 2,167.52 2,215.51 2,161.53 51.00
Mar 27 2024 2,165.52 -0.990 -0.05% 2,163.93 2,174.82 2,157.91 36.00
Mar 26 2024 2,166.51 -4.40 -0.20% 2,175.44 2,186.87 2,155.00 52.00
Mar 25 2024 2,170.91 9.05 0.42% 2,164.81 2,177.25 2,149.70 63.00
Mar 24 2024 2,161.86 14.88 0.69% 2,147.55 2,165.05 2,145.45 22.00
Mar 23 2024 2,146.98 0.530 0.02% 2,147.68 2,160.29 2,145.01 25.00
Mar 22 2024 2,146.45 -25.86 -1.19% 2,173.15 2,178.26 2,141.61 53.00
Mar 21 2024 2,172.31 -7.28 -0.33% 2,183.19 2,195.32 2,160.01 103.00