Market [unlinked] / USD
Identifier on Kraken: PAXGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
1,804.5100 USD |
135.0545 |
1,802.6300 USD |
1,795.0800 USD |
1,817.9900 USD |
1,802.8200 USD |
| 2022-01-07 |
1,793.7800 USD |
146.6836 |
1,792.2500 USD |
1,790.0000 USD |
1,805.0000 USD |
1,804.1700 USD |
| 2022-01-06 |
1,804.3600 USD |
240.0580 |
1,814.7100 USD |
1,790.0100 USD |
1,824.9900 USD |
1,792.0700 USD |
| 2022-01-05 |
1,823.4000 USD |
119.5106 |
1,817.0300 USD |
1,810.0400 USD |
1,830.4600 USD |
1,818.3200 USD |
| 2022-01-04 |
1,812.4300 USD |
28.7014 |
1,806.8100 USD |
1,805.2600 USD |
1,820.8300 USD |
1,817.8300 USD |
| 2022-01-03 |
1,818.2200 USD |
63.4466 |
1,836.4500 USD |
1,803.9400 USD |
1,839.5800 USD |
1,810.0000 USD |
| 2022-01-02 |
1,835.2000 USD |
31.4414 |
1,834.1600 USD |
1,833.0700 USD |
1,837.1200 USD |
1,837.0000 USD |
| 2022-01-01 |
1,835.2800 USD |
45.8808 |
1,831.9800 USD |
1,830.8300 USD |
1,840.0000 USD |
1,834.2000 USD |
| 2021-12-31 |
1,829.4800 USD |
27.7569 |
1,824.2400 USD |
1,818.2400 USD |
1,841.6300 USD |
1,833.1400 USD |
| 2021-12-30 |
1,814.4100 USD |
59.9457 |
1,808.8700 USD |
1,803.3900 USD |
1,829.1200 USD |
1,822.3000 USD |
| 2021-12-29 |
1,806.1100 USD |
33.3358 |
1,810.4900 USD |
1,795.0100 USD |
1,818.2800 USD |
1,812.6700 USD |
| 2021-12-28 |
1,814.7400 USD |
76.3774 |
1,814.0000 USD |
1,807.2800 USD |
1,824.9600 USD |
1,810.3400 USD |
| 2021-12-27 |
1,813.6500 USD |
39.4252 |
1,812.0100 USD |
1,810.0900 USD |
1,822.2300 USD |
1,814.0000 USD |
| 2021-12-26 |
1,817.7700 USD |
29.8579 |
1,816.7500 USD |
1,810.1200 USD |
1,823.1000 USD |
1,812.7300 USD |
| 2021-12-25 |
1,817.6200 USD |
100.1986 |
1,816.7400 USD |
1,809.7600 USD |
1,821.2800 USD |
1,816.7100 USD |
| 2021-12-24 |
1,813.5300 USD |
53.2632 |
1,814.5400 USD |
1,806.4000 USD |
1,822.8300 USD |
1,816.6900 USD |
| 2021-12-23 |
1,807.3500 USD |
246.7986 |
1,803.2000 USD |
1,802.3300 USD |
1,819.2000 USD |
1,817.2500 USD |
| 2021-12-22 |
1,797.8600 USD |
57.8943 |
1,793.7800 USD |
1,790.0000 USD |
1,809.9400 USD |
1,805.0200 USD |
| 2021-12-21 |
1,796.9800 USD |
414.7965 |
1,797.4900 USD |
1,788.9900 USD |
1,803.5200 USD |
1,793.7800 USD |
| 2021-12-20 |
1,801.7000 USD |
91.5329 |
1,806.3700 USD |
1,793.8100 USD |
1,810.0000 USD |
1,796.1900 USD |
| 2021-12-19 |
1,809.5600 USD |
238.1016 |
1,804.0500 USD |
1,802.0200 USD |
1,814.9700 USD |
1,804.2600 USD |
| 2021-12-18 |
1,804.7600 USD |
26.6970 |
1,804.0500 USD |
1,801.1600 USD |
1,810.8200 USD |
1,804.0500 USD |
| 2021-12-17 |
1,811.2400 USD |
191.0959 |
1,799.2700 USD |
1,798.8300 USD |
1,820.0000 USD |
1,804.0500 USD |
| 2021-12-16 |
1,787.3700 USD |
50.1985 |
1,777.6600 USD |
1,771.4100 USD |
1,800.9300 USD |
1,800.9300 USD |
| 2021-12-15 |
1,771.1400 USD |
66.2812 |
1,774.9800 USD |
1,760.0000 USD |
1,781.6400 USD |
1,777.0800 USD |
| 2021-12-14 |
1,783.2700 USD |
65.8068 |
1,788.9600 USD |
1,770.0000 USD |
1,792.7900 USD |
1,774.9500 USD |
| 2021-12-13 |
1,786.8900 USD |
106.4613 |
1,782.5000 USD |
1,780.0100 USD |
1,793.1500 USD |
1,790.0000 USD |
| 2021-12-12 |
1,781.0900 USD |
22.6730 |
1,779.2900 USD |
1,775.7300 USD |
1,785.7400 USD |
1,784.0100 USD |
| 2021-12-11 |
1,781.0200 USD |
71.8952 |
1,782.9800 USD |
1,775.3500 USD |
1,789.8100 USD |
1,779.4700 USD |
| 2021-12-10 |
1,785.5800 USD |
135.1598 |
1,776.8200 USD |
1,773.2100 USD |
1,793.1000 USD |
1,782.7700 USD |
| 2021-12-09 |
1,782.5700 USD |
82.5736 |
1,785.4700 USD |
1,774.8000 USD |
1,795.0000 USD |
1,776.8200 USD |
| 2021-12-08 |
1,787.9700 USD |
60.5603 |
1,787.1400 USD |
1,778.8900 USD |
1,797.6200 USD |
1,786.4000 USD |
| 2021-12-07 |
1,782.0800 USD |
51.1139 |
1,783.0100 USD |
1,775.0000 USD |
1,787.7000 USD |
1,787.7000 USD |
| 2021-12-06 |
1,773.0300 USD |
229.8520 |
1,781.0700 USD |
1,749.0500 USD |
1,790.5500 USD |
1,782.1800 USD |
| 2021-12-05 |
1,780.3700 USD |
89.0221 |
1,783.8900 USD |
1,775.0200 USD |
1,786.5800 USD |
1,782.0000 USD |
| 2021-12-04 |
1,779.9500 USD |
187.8206 |
1,779.9800 USD |
1,768.2200 USD |
1,790.2100 USD |
1,780.2000 USD |
| 2021-12-03 |
1,774.8800 USD |
120.5927 |
1,769.0500 USD |
1,762.9600 USD |
1,787.3100 USD |
1,777.1900 USD |
| 2021-12-02 |
1,774.9900 USD |
161.3130 |
1,783.4700 USD |
1,761.0100 USD |
1,796.6500 USD |
1,769.0500 USD |
| 2021-12-01 |
1,789.8200 USD |
170.2552 |
1,776.5500 USD |
1,773.2100 USD |
1,807.0900 USD |
1,783.5500 USD |
| 2021-11-30 |
1,786.3700 USD |
131.4159 |
1,789.9300 USD |
1,774.1000 USD |
1,809.0000 USD |
1,778.9200 USD |
| 2021-11-29 |
1,794.2100 USD |
90.5468 |
1,796.5900 USD |
1,784.0800 USD |
1,808.0300 USD |
1,788.7800 USD |
| 2021-11-28 |
1,788.5300 USD |
53.8082 |
1,790.3000 USD |
1,780.0000 USD |
1,794.6200 USD |
1,792.0100 USD |
| 2021-11-27 |
1,790.1400 USD |
51.4291 |
1,791.3800 USD |
1,785.0100 USD |
1,792.6300 USD |
1,788.9500 USD |
| 2021-11-26 |
1,817.9400 USD |
412.8718 |
1,794.7900 USD |
1,783.2100 USD |
1,860.9200 USD |
1,785.2800 USD |
| 2021-11-25 |
1,796.8200 USD |
80.6502 |
1,793.5900 USD |
1,787.3000 USD |
1,805.8800 USD |
1,797.8000 USD |
| 2021-11-24 |
1,791.5700 USD |
115.1442 |
1,792.5200 USD |
1,781.0100 USD |
1,801.1900 USD |
1,793.2200 USD |
| 2021-11-23 |
1,792.8900 USD |
548.9995 |
1,809.5500 USD |
1,782.4400 USD |
1,815.7400 USD |
1,792.5200 USD |
| 2021-11-22 |
1,822.9200 USD |
139.4503 |
1,844.2800 USD |
1,805.7100 USD |
1,847.6900 USD |
1,807.4100 USD |
| 2021-11-21 |
1,844.0000 USD |
36.1678 |
1,844.0600 USD |
1,840.0000 USD |
1,850.0000 USD |
1,841.2200 USD |
| 2021-11-20 |
1,845.1800 USD |
51.7763 |
1,846.0500 USD |
1,841.8300 USD |
1,849.0000 USD |
1,843.8600 USD |