Market [unlinked] / USD
Identifier on Kraken: PAXGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-12 |
1,559.3900 USD |
1.2895 |
1,558.3400 USD |
1,557.4500 USD |
1,562.5000 USD |
1,557.4500 USD |
| 2020-01-11 |
1,560.1100 USD |
0.8952 |
1,558.2700 USD |
1,558.2700 USD |
1,566.9100 USD |
1,558.3400 USD |
| 2020-01-10 |
1,554.0800 USD |
8.2274 |
1,548.6000 USD |
1,547.0000 USD |
1,559.1000 USD |
1,558.2700 USD |
| 2020-01-09 |
1,550.3300 USD |
36.5959 |
1,603.0000 USD |
1,534.3100 USD |
1,603.0000 USD |
1,548.6000 USD |
| 2020-01-08 |
1,595.8500 USD |
28.4481 |
1,590.2100 USD |
1,575.0000 USD |
1,615.5900 USD |
1,603.0000 USD |
| 2020-01-07 |
1,577.1700 USD |
3.3043 |
1,571.3100 USD |
1,563.0100 USD |
1,598.7700 USD |
1,590.2100 USD |
| 2020-01-06 |
1,572.5800 USD |
8.3613 |
1,566.1200 USD |
1,563.0100 USD |
1,580.2200 USD |
1,571.3100 USD |
| 2020-01-05 |
1,559.3900 USD |
4.5122 |
1,556.5600 USD |
1,547.8800 USD |
1,572.8800 USD |
1,566.1200 USD |
| 2020-01-04 |
1,548.9400 USD |
0.6750 |
1,553.0000 USD |
1,547.8800 USD |
1,556.5600 USD |
1,556.5600 USD |
| 2020-01-03 |
1,552.8300 USD |
21.6892 |
1,525.7300 USD |
1,525.7300 USD |
1,582.0100 USD |
1,553.0000 USD |
| 2020-01-02 |
1,522.5400 USD |
0.9724 |
1,512.4700 USD |
1,512.4700 USD |
1,528.8700 USD |
1,525.7300 USD |
| 2020-01-01 |
1,513.0900 USD |
1.2664 |
1,513.4300 USD |
1,511.1600 USD |
1,518.3000 USD |
1,512.4700 USD |
| 2019-12-31 |
1,520.8200 USD |
0.4615 |
1,520.9800 USD |
1,513.4300 USD |
1,523.5900 USD |
1,513.4300 USD |
| 2019-12-30 |
1,509.8900 USD |
1.0414 |
1,504.5700 USD |
1,504.5700 USD |
1,520.9800 USD |
1,520.9800 USD |
| 2019-12-29 |
1,510.9000 USD |
1.4974 |
1,508.1100 USD |
1,504.5600 USD |
1,515.4600 USD |
1,504.5700 USD |
| 2019-12-28 |
1,509.3600 USD |
1.4842 |
1,510.5000 USD |
1,506.1500 USD |
1,513.9000 USD |
1,508.1100 USD |
| 2019-12-27 |
1,509.9000 USD |
1.9806 |
1,514.1100 USD |
1,505.5000 USD |
1,514.1100 USD |
1,513.8700 USD |
| 2019-12-26 |
1,506.8500 USD |
1.4566 |
1,500.0000 USD |
1,500.0000 USD |
1,514.2500 USD |
1,514.1100 USD |
| 2019-12-25 |
1,497.8900 USD |
0.5164 |
1,491.5700 USD |
1,491.5700 USD |
1,503.9600 USD |
1,500.0000 USD |
| 2019-12-24 |
1,492.5400 USD |
2.6330 |
1,491.9600 USD |
1,489.7600 USD |
1,500.0000 USD |
1,491.5700 USD |
| 2019-12-23 |
1,484.5500 USD |
0.7498 |
1,472.7800 USD |
1,472.7800 USD |
1,491.9600 USD |
1,482.8400 USD |
| 2019-12-22 |
1,482.5700 USD |
2.7805 |
1,481.0500 USD |
1,472.6300 USD |
1,485.2200 USD |
1,472.7800 USD |
| 2019-12-21 |
1,481.0400 USD |
0.1823 |
1,472.3700 USD |
1,472.3700 USD |
1,481.0500 USD |
1,481.0500 USD |
| 2019-12-20 |
1,470.4400 USD |
2.8016 |
1,481.7600 USD |
1,470.0200 USD |
1,483.5300 USD |
1,472.3700 USD |
| 2019-12-19 |
1,477.6000 USD |
12.7957 |
1,468.2400 USD |
1,468.2400 USD |
1,481.7600 USD |
1,481.7600 USD |
| 2019-12-18 |
1,477.2700 USD |
4.0461 |
1,480.7300 USD |
1,468.2000 USD |
1,480.7800 USD |
1,468.2400 USD |
| 2019-12-17 |
1,470.4600 USD |
11.1908 |
1,478.1200 USD |
1,463.6500 USD |
1,480.7500 USD |
1,480.7300 USD |
| 2019-12-16 |
1,480.6100 USD |
5.3467 |
1,466.6700 USD |
1,466.6700 USD |
1,482.5400 USD |
1,478.1200 USD |
| 2019-12-15 |
1,472.1100 USD |
7.9375 |
1,480.0900 USD |
1,463.9200 USD |
1,480.0900 USD |
1,466.6700 USD |
| 2019-12-14 |
1,480.0200 USD |
2.3244 |
1,479.4500 USD |
1,479.3800 USD |
1,480.0900 USD |
1,480.0900 USD |
| 2019-12-13 |
1,474.1800 USD |
10.7915 |
1,474.8600 USD |
1,463.9700 USD |
1,479.7500 USD |
1,479.4500 USD |
| 2019-12-12 |
1,473.6000 USD |
4.3948 |
1,467.1500 USD |
1,464.6000 USD |
1,487.8300 USD |
1,474.8600 USD |
| 2019-12-11 |
1,467.5700 USD |
3.6731 |
1,468.4000 USD |
1,460.6300 USD |
1,478.1600 USD |
1,467.1500 USD |
| 2019-12-10 |
1,468.1700 USD |
1.6725 |
1,458.7200 USD |
1,457.6600 USD |
1,469.2400 USD |
1,468.4000 USD |
| 2019-12-09 |
1,461.6200 USD |
1.1854 |
1,463.2900 USD |
1,456.8800 USD |
1,468.6600 USD |
1,458.7200 USD |
| 2019-12-08 |
1,463.7200 USD |
0.1143 |
1,460.8900 USD |
1,460.8900 USD |
1,465.3800 USD |
1,463.2900 USD |
| 2019-12-07 |
1,460.6000 USD |
0.2256 |
1,465.3900 USD |
1,457.4300 USD |
1,465.3900 USD |
1,460.8900 USD |
| 2019-12-06 |
1,470.6800 USD |
0.4077 |
1,481.4500 USD |
1,464.8700 USD |
1,481.4500 USD |
1,465.3900 USD |
| 2019-12-05 |
1,479.3300 USD |
0.1580 |
1,480.0100 USD |
1,471.4500 USD |
1,481.4500 USD |
1,481.4500 USD |
| 2019-12-04 |
1,475.1800 USD |
0.3332 |
1,473.5400 USD |
1,467.3900 USD |
1,483.5000 USD |
1,480.0100 USD |
| 2019-12-03 |
1,469.6700 USD |
2.3715 |
1,463.2000 USD |
1,456.4500 USD |
1,481.3200 USD |
1,473.5400 USD |
| 2019-12-02 |
1,459.2100 USD |
1.8543 |
1,467.2000 USD |
1,456.0100 USD |
1,467.2000 USD |
1,463.7000 USD |
| 2019-12-01 |
1,460.1300 USD |
0.2660 |
1,467.2900 USD |
1,453.2500 USD |
1,467.2900 USD |
1,467.2000 USD |
| 2019-11-30 |
1,467.2600 USD |
0.5033 |
1,457.6000 USD |
1,457.6000 USD |
1,467.2900 USD |
1,467.2900 USD |
| 2019-11-29 |
1,457.5300 USD |
3.0175 |
1,459.7600 USD |
1,453.2600 USD |
1,459.7900 USD |
1,457.6000 USD |
| 2019-11-28 |
1,459.6200 USD |
0.1603 |
1,457.4100 USD |
1,457.4100 USD |
1,459.7600 USD |
1,459.7600 USD |
| 2019-11-27 |
1,460.4100 USD |
3.1673 |
1,464.4500 USD |
1,445.5700 USD |
1,464.4500 USD |
1,457.4100 USD |
| 2019-11-26 |
1,455.1400 USD |
2.9145 |
1,457.3000 USD |
1,445.1200 USD |
1,464.4500 USD |
1,464.4500 USD |
| 2019-11-25 |
1,454.4400 USD |
3.8341 |
1,465.8500 USD |
1,445.0500 USD |
1,465.8500 USD |
1,457.3000 USD |
| 2019-11-24 |
1,460.9500 USD |
0.7829 |
1,465.7400 USD |
1,454.7100 USD |
1,465.8500 USD |
1,465.8500 USD |