Market [unlinked] / USD
Identifier on Kraken: PAXGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
1,995.7300 USD |
894.7192 |
1,985.9900 USD |
1,977.2700 USD |
2,012.2700 USD |
1,979.6500 USD |
| 2022-04-17 |
1,982.1000 USD |
86.7141 |
1,976.6800 USD |
1,975.5700 USD |
1,986.2300 USD |
1,977.8600 USD |
| 2022-04-16 |
1,978.2500 USD |
101.2160 |
1,977.8400 USD |
1,975.7000 USD |
1,983.4300 USD |
1,975.8700 USD |
| 2022-04-15 |
1,978.1500 USD |
180.7183 |
1,975.0900 USD |
1,971.2900 USD |
1,982.5600 USD |
1,976.6400 USD |
| 2022-04-14 |
1,971.9900 USD |
569.3846 |
1,976.6600 USD |
1,965.0000 USD |
1,981.3600 USD |
1,970.7600 USD |
| 2022-04-13 |
1,971.2600 USD |
1,320.7036 |
1,962.0500 USD |
1,960.0000 USD |
1,980.8700 USD |
1,976.7900 USD |
| 2022-04-12 |
1,965.4600 USD |
525.1989 |
1,954.1400 USD |
1,951.0500 USD |
1,982.0600 USD |
1,964.1700 USD |
| 2022-04-11 |
1,949.0700 USD |
1,482.2383 |
1,944.0000 USD |
1,940.0000 USD |
1,973.1600 USD |
1,954.2200 USD |
| 2022-04-10 |
1,947.9600 USD |
42.0128 |
1,951.4500 USD |
1,943.8400 USD |
1,953.3200 USD |
1,944.2000 USD |
| 2022-04-09 |
1,949.0300 USD |
97.7493 |
1,945.1800 USD |
1,942.2500 USD |
1,953.9900 USD |
1,950.3500 USD |
| 2022-04-08 |
1,935.6000 USD |
113.7523 |
1,929.1900 USD |
1,926.6900 USD |
1,947.1200 USD |
1,945.8300 USD |
| 2022-04-07 |
1,928.2700 USD |
71.4333 |
1,922.0200 USD |
1,920.4700 USD |
1,934.5000 USD |
1,928.4100 USD |
| 2022-04-06 |
1,923.2500 USD |
320.6312 |
1,922.1300 USD |
1,914.4100 USD |
1,934.9600 USD |
1,923.2300 USD |
| 2022-04-05 |
1,929.3600 USD |
92.0823 |
1,930.6200 USD |
1,919.5000 USD |
1,937.0300 USD |
1,920.5900 USD |
| 2022-04-04 |
1,926.5300 USD |
85.3881 |
1,922.0000 USD |
1,917.6800 USD |
1,935.0000 USD |
1,929.7900 USD |
| 2022-04-03 |
1,925.6800 USD |
37.0987 |
1,921.9400 USD |
1,919.6700 USD |
1,928.7800 USD |
1,919.6700 USD |
| 2022-04-02 |
1,924.6800 USD |
74.5784 |
1,923.9200 USD |
1,919.1900 USD |
1,928.4000 USD |
1,924.7800 USD |
| 2022-04-01 |
1,930.3800 USD |
405.3461 |
1,936.2500 USD |
1,913.5500 USD |
1,945.5500 USD |
1,925.3200 USD |
| 2022-03-31 |
1,936.5900 USD |
197.7116 |
1,930.9300 USD |
1,917.7300 USD |
1,949.6600 USD |
1,937.2800 USD |
| 2022-03-30 |
1,931.4800 USD |
305.5576 |
1,920.0000 USD |
1,915.2600 USD |
1,943.4100 USD |
1,931.0100 USD |
| 2022-03-29 |
1,906.3500 USD |
737.7428 |
1,925.0600 USD |
1,885.4700 USD |
1,928.3900 USD |
1,922.9600 USD |
| 2022-03-28 |
1,932.1000 USD |
1,005.5282 |
1,953.2000 USD |
1,901.0000 USD |
1,955.0100 USD |
1,924.3300 USD |
| 2022-03-27 |
1,953.4600 USD |
514.5966 |
1,961.3000 USD |
1,951.0000 USD |
1,965.0100 USD |
1,951.0200 USD |
| 2022-03-26 |
1,961.4500 USD |
101.2369 |
1,960.0200 USD |
1,958.0100 USD |
1,964.6400 USD |
1,961.2900 USD |
| 2022-03-25 |
1,953.2900 USD |
277.9591 |
1,954.4500 USD |
1,941.2200 USD |
1,962.9900 USD |
1,960.2300 USD |
| 2022-03-24 |
1,951.3500 USD |
1,245.5950 |
1,947.0000 USD |
1,935.6000 USD |
1,970.3500 USD |
1,953.6800 USD |
| 2022-03-23 |
1,937.9200 USD |
353.0281 |
1,921.0000 USD |
1,920.5100 USD |
1,952.5000 USD |
1,946.5900 USD |
| 2022-03-22 |
1,926.5900 USD |
438.2163 |
1,937.4600 USD |
1,912.6600 USD |
1,941.2700 USD |
1,919.5000 USD |
| 2022-03-21 |
1,933.2500 USD |
222.5660 |
1,923.9700 USD |
1,921.8000 USD |
1,945.0000 USD |
1,937.0100 USD |
| 2022-03-20 |
1,921.5300 USD |
135.5429 |
1,918.9300 USD |
1,914.9800 USD |
1,928.0100 USD |
1,921.6500 USD |
| 2022-03-19 |
1,917.0200 USD |
219.8326 |
1,928.6000 USD |
1,908.0000 USD |
1,930.5500 USD |
1,917.4300 USD |
| 2022-03-18 |
1,934.4900 USD |
187.9625 |
1,955.1000 USD |
1,923.5600 USD |
1,955.1000 USD |
1,928.3500 USD |
| 2022-03-17 |
1,947.1400 USD |
187.8097 |
1,934.5900 USD |
1,933.3000 USD |
1,960.0000 USD |
1,947.6100 USD |
| 2022-03-16 |
1,919.8600 USD |
586.9909 |
1,923.8700 USD |
1,909.0100 USD |
1,943.6900 USD |
1,931.4300 USD |
| 2022-03-15 |
1,932.3900 USD |
724.6548 |
1,962.0100 USD |
1,914.0000 USD |
1,962.0100 USD |
1,922.7400 USD |
| 2022-03-14 |
1,967.2200 USD |
324.2330 |
1,982.8600 USD |
1,955.0000 USD |
1,990.0100 USD |
1,956.9300 USD |
| 2022-03-13 |
1,998.0200 USD |
982.2988 |
1,991.7200 USD |
1,991.7200 USD |
2,008.3500 USD |
1,997.8100 USD |
| 2022-03-12 |
1,992.4400 USD |
95.6829 |
1,990.3000 USD |
1,986.2400 USD |
1,995.1800 USD |
1,990.8700 USD |
| 2022-03-11 |
1,985.1000 USD |
466.6501 |
2,006.7400 USD |
1,962.8300 USD |
2,007.5500 USD |
1,987.7200 USD |
| 2022-03-10 |
2,000.6500 USD |
364.8756 |
1,998.2800 USD |
1,980.0000 USD |
2,016.7400 USD |
2,000.2300 USD |
| 2022-03-09 |
2,016.2800 USD |
745.7026 |
2,055.3600 USD |
1,983.6300 USD |
2,073.0200 USD |
1,995.2100 USD |
| 2022-03-08 |
2,041.2500 USD |
1,084.8822 |
2,006.1500 USD |
1,989.2800 USD |
2,080.0000 USD |
2,056.8800 USD |
| 2022-03-07 |
1,998.4800 USD |
1,814.9510 |
1,991.0000 USD |
1,971.6800 USD |
2,068.3000 USD |
2,012.0700 USD |
| 2022-03-06 |
1,979.9500 USD |
181.8343 |
1,970.0500 USD |
1,970.0000 USD |
2,000.0000 USD |
1,990.3700 USD |
| 2022-03-05 |
1,973.7400 USD |
263.3738 |
1,973.8100 USD |
1,969.0000 USD |
1,982.0000 USD |
1,970.2900 USD |
| 2022-03-04 |
1,955.1200 USD |
452.0237 |
1,932.2300 USD |
1,930.0700 USD |
1,981.3700 USD |
1,972.0100 USD |
| 2022-03-03 |
1,931.5100 USD |
370.2736 |
1,925.3900 USD |
1,915.5800 USD |
1,945.4900 USD |
1,934.5400 USD |
| 2022-03-02 |
1,923.8600 USD |
352.7760 |
1,932.8100 USD |
1,907.0800 USD |
1,940.0000 USD |
1,926.2100 USD |
| 2022-03-01 |
1,913.9600 USD |
341.1949 |
1,901.6200 USD |
1,889.0400 USD |
1,941.4800 USD |
1,933.1100 USD |
| 2022-02-28 |
1,902.2100 USD |
1,006.8241 |
1,917.5600 USD |
1,881.3900 USD |
1,926.8700 USD |
1,895.3100 USD |