Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.PAXGUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 2,340.29 | 22.62 | 0.98% | 2,315.81 | 2,342.99 | 2,315.58 | 22.00 |
| Jun 19 2024 | 2,317.67 | -2.16 | -0.09% | 2,323.89 | 2,324.52 | 2,310.53 | 5.00 |
| 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 |
