Market [unlinked] / USD
Identifier on Kraken: PAXGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-07 |
1,953.1900 USD |
93.2046 |
1,960.0100 USD |
1,939.9900 USD |
1,988.1800 USD |
1,954.6400 USD |
| 2020-11-06 |
1,955.7600 USD |
55.4777 |
1,976.9400 USD |
1,925.0500 USD |
1,981.6500 USD |
1,960.0100 USD |
| 2020-11-05 |
1,948.1400 USD |
187.1831 |
1,915.8600 USD |
1,912.8200 USD |
1,987.5800 USD |
1,957.9400 USD |
| 2020-11-04 |
1,911.0300 USD |
110.3847 |
1,926.6600 USD |
1,895.0100 USD |
1,928.0000 USD |
1,912.7800 USD |
| 2020-11-03 |
1,913.8100 USD |
44.8106 |
1,905.4500 USD |
1,900.0000 USD |
1,927.2800 USD |
1,919.9100 USD |
| 2020-11-02 |
1,894.1200 USD |
68.2001 |
1,889.8600 USD |
1,875.6200 USD |
1,909.1500 USD |
1,907.2400 USD |
| 2020-11-01 |
1,894.6700 USD |
63.4601 |
1,881.3500 USD |
1,881.3300 USD |
1,898.0000 USD |
1,882.9300 USD |
| 2020-10-31 |
1,888.5100 USD |
71.2264 |
1,895.0400 USD |
1,877.3700 USD |
1,899.8500 USD |
1,882.1500 USD |
| 2020-10-30 |
1,877.1400 USD |
137.3981 |
1,871.5600 USD |
1,862.1500 USD |
1,897.0000 USD |
1,879.4700 USD |
| 2020-10-29 |
1,881.1900 USD |
68.7827 |
1,896.9700 USD |
1,869.5000 USD |
1,898.3200 USD |
1,871.5600 USD |
| 2020-10-28 |
1,900.0800 USD |
127.7056 |
1,908.6000 USD |
1,871.2200 USD |
1,925.0000 USD |
1,885.8300 USD |
| 2020-10-27 |
1,916.8800 USD |
76.3247 |
1,914.6100 USD |
1,905.7600 USD |
1,924.0700 USD |
1,909.7700 USD |
| 2020-10-26 |
1,906.4400 USD |
160.8229 |
1,915.1400 USD |
1,883.6100 USD |
1,927.6200 USD |
1,914.6100 USD |
| 2020-10-25 |
1,925.1700 USD |
137.7419 |
1,922.5900 USD |
1,913.7200 USD |
1,943.3900 USD |
1,915.0900 USD |
| 2020-10-24 |
1,928.2500 USD |
59.4362 |
1,910.2600 USD |
1,907.4200 USD |
1,940.0000 USD |
1,918.8900 USD |
| 2020-10-23 |
1,918.7900 USD |
61.5994 |
1,911.2100 USD |
1,907.3700 USD |
1,929.9900 USD |
1,910.1500 USD |
| 2020-10-22 |
1,919.5700 USD |
122.6637 |
1,928.6800 USD |
1,906.0000 USD |
1,950.8900 USD |
1,910.1700 USD |
| 2020-10-21 |
1,936.9600 USD |
149.8659 |
1,917.0900 USD |
1,917.0800 USD |
1,963.0000 USD |
1,928.3800 USD |
| 2020-10-20 |
1,922.0000 USD |
32.4424 |
1,906.1300 USD |
1,905.0100 USD |
1,963.0000 USD |
1,917.0900 USD |
| 2020-10-19 |
1,919.0900 USD |
30.7736 |
1,907.8900 USD |
1,907.6400 USD |
1,935.9900 USD |
1,908.9100 USD |
| 2020-10-18 |
1,913.0800 USD |
29.9505 |
1,909.0000 USD |
1,907.8000 USD |
1,937.4400 USD |
1,907.8400 USD |
| 2020-10-17 |
1,913.0300 USD |
13.4146 |
1,907.7300 USD |
1,905.9800 USD |
1,919.1900 USD |
1,909.8300 USD |
| 2020-10-16 |
1,915.3600 USD |
26.0367 |
1,914.1500 USD |
1,905.5100 USD |
1,944.0600 USD |
1,908.4400 USD |
| 2020-10-15 |
1,915.5500 USD |
38.0626 |
1,910.6800 USD |
1,905.1100 USD |
1,947.9700 USD |
1,915.2700 USD |
| 2020-10-14 |
1,920.9400 USD |
35.2017 |
1,903.3600 USD |
1,902.0100 USD |
1,947.8900 USD |
1,910.3300 USD |
| 2020-10-13 |
1,922.0200 USD |
50.3950 |
1,936.5200 USD |
1,900.0000 USD |
1,945.8000 USD |
1,903.8300 USD |
| 2020-10-12 |
1,936.4100 USD |
34.1428 |
1,942.5500 USD |
1,927.3100 USD |
1,946.4100 USD |
1,927.3100 USD |
| 2020-10-11 |
1,941.2500 USD |
17.2983 |
1,936.1700 USD |
1,930.4000 USD |
1,951.8100 USD |
1,938.7000 USD |
| 2020-10-10 |
1,944.3700 USD |
25.6771 |
1,945.9200 USD |
1,933.0500 USD |
1,955.0000 USD |
1,936.0900 USD |
| 2020-10-09 |
1,922.1000 USD |
29.2852 |
1,908.7600 USD |
1,903.5200 USD |
1,944.5800 USD |
1,944.5800 USD |
| 2020-10-08 |
1,891.3700 USD |
32.2006 |
1,893.1900 USD |
1,881.1000 USD |
1,909.4700 USD |
1,897.0500 USD |
| 2020-10-07 |
1,898.1900 USD |
33.3888 |
1,893.4500 USD |
1,885.0000 USD |
1,909.7400 USD |
1,898.9100 USD |
| 2020-10-06 |
1,909.3300 USD |
36.2530 |
1,920.8400 USD |
1,888.8000 USD |
1,928.5500 USD |
1,893.4500 USD |
| 2020-10-05 |
1,915.7800 USD |
13.8089 |
1,908.1500 USD |
1,896.4500 USD |
1,928.0000 USD |
1,920.8400 USD |
| 2020-10-04 |
1,912.8500 USD |
6.5428 |
1,905.8600 USD |
1,902.7700 USD |
1,917.0600 USD |
1,908.1500 USD |
| 2020-10-03 |
1,908.8400 USD |
9.1218 |
1,910.1600 USD |
1,901.1900 USD |
1,916.3200 USD |
1,905.8600 USD |
| 2020-10-02 |
1,918.7800 USD |
28.3787 |
1,912.5100 USD |
1,898.9000 USD |
1,936.2500 USD |
1,910.0900 USD |
| 2020-10-01 |
1,914.7500 USD |
56.8774 |
1,895.2600 USD |
1,891.7900 USD |
1,930.2900 USD |
1,912.5100 USD |
| 2020-09-30 |
1,902.7500 USD |
7.4950 |
1,907.3700 USD |
1,894.5100 USD |
1,909.7600 USD |
1,895.2600 USD |
| 2020-09-29 |
1,904.6700 USD |
17.1684 |
1,889.9000 USD |
1,884.0800 USD |
1,919.0000 USD |
1,912.1200 USD |
| 2020-09-28 |
1,874.2800 USD |
27.1824 |
1,873.6300 USD |
1,858.6100 USD |
1,897.0100 USD |
1,889.9000 USD |
| 2020-09-27 |
1,874.5400 USD |
21.5476 |
1,870.7900 USD |
1,870.0300 USD |
1,880.4600 USD |
1,873.6300 USD |
| 2020-09-26 |
1,874.2900 USD |
8.4337 |
1,877.0800 USD |
1,870.3800 USD |
1,878.3200 USD |
1,870.7900 USD |
| 2020-09-25 |
1,880.3600 USD |
50.7176 |
1,883.7300 USD |
1,865.2100 USD |
1,921.7300 USD |
1,877.0800 USD |
| 2020-09-24 |
1,879.1600 USD |
50.0641 |
1,857.1800 USD |
1,852.6300 USD |
1,892.5400 USD |
1,883.7300 USD |
| 2020-09-23 |
1,875.1700 USD |
85.8643 |
1,918.5400 USD |
1,850.0000 USD |
1,918.5400 USD |
1,857.1800 USD |
| 2020-09-22 |
1,909.8300 USD |
38.9606 |
1,915.2900 USD |
1,901.9100 USD |
1,924.2400 USD |
1,918.5400 USD |
| 2020-09-21 |
1,921.4100 USD |
45.9993 |
1,956.6500 USD |
1,900.0000 USD |
1,965.1000 USD |
1,915.2900 USD |
| 2020-09-20 |
1,954.4000 USD |
12.3218 |
1,960.3600 USD |
1,950.0100 USD |
1,963.2900 USD |
1,956.6500 USD |
| 2020-09-19 |
1,961.6100 USD |
14.7362 |
1,954.2100 USD |
1,950.6500 USD |
1,963.5600 USD |
1,963.0200 USD |