Market [unlinked] / USD
Identifier on Kraken: PAXGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-11-23 |
1,456.7300 USD |
1.7507 |
1,467.1000 USD |
1,454.7000 USD |
1,467.1000 USD |
1,454.7100 USD |
| 2019-11-22 |
1,463.4600 USD |
13.7150 |
1,468.4300 USD |
1,452.9300 USD |
1,474.5600 USD |
1,467.1000 USD |
| 2019-11-21 |
1,470.0000 USD |
0.7651 |
1,465.7500 USD |
1,465.1800 USD |
1,475.9400 USD |
1,468.4300 USD |
| 2019-11-20 |
1,465.7500 USD |
0.0478 |
1,465.8000 USD |
1,465.7500 USD |
1,465.8000 USD |
1,465.7500 USD |
| 2019-11-19 |
1,478.7400 USD |
13.6393 |
1,463.3100 USD |
1,460.0200 USD |
1,482.2000 USD |
1,465.8000 USD |
| 2019-11-18 |
1,462.1400 USD |
0.1840 |
1,473.9900 USD |
1,456.7000 USD |
1,473.9900 USD |
1,463.3100 USD |
| 2019-11-17 |
1,467.0700 USD |
0.7612 |
1,474.1400 USD |
1,461.3800 USD |
1,474.1400 USD |
1,473.9900 USD |
| 2019-11-16 |
1,474.1400 USD |
0.3187 |
1,471.8900 USD |
1,471.8900 USD |
1,474.1400 USD |
1,474.1400 USD |
| 2019-11-15 |
1,465.3800 USD |
0.4233 |
1,476.1500 USD |
1,457.7400 USD |
1,476.1500 USD |
1,457.7400 USD |
| 2019-11-14 |
1,468.0300 USD |
21.5526 |
1,462.7500 USD |
1,460.5400 USD |
1,478.4500 USD |
1,476.1500 USD |
| 2019-11-13 |
1,462.2200 USD |
0.2500 |
1,459.8200 USD |
1,459.8200 USD |
1,462.7500 USD |
1,462.7500 USD |
| 2019-11-12 |
1,460.8200 USD |
0.7242 |
1,462.6100 USD |
1,455.0000 USD |
1,463.8700 USD |
1,459.8200 USD |
| 2019-11-11 |
1,462.1000 USD |
0.5607 |
1,468.0800 USD |
1,457.7100 USD |
1,468.0800 USD |
1,462.6100 USD |
| 2019-11-10 |
1,462.3000 USD |
19.0794 |
1,468.0800 USD |
1,454.5100 USD |
1,468.0800 USD |
1,468.0800 USD |
| 2019-11-09 |
0.0000 USD |
0.0000 |
1,466.0100 USD |
1,466.0100 USD |
1,466.0100 USD |
1,466.0100 USD |
| 2019-11-08 |
1,470.9300 USD |
0.7482 |
1,475.4000 USD |
1,459.0400 USD |
1,477.8300 USD |
1,466.0100 USD |
| 2019-11-07 |
1,473.9500 USD |
7.4538 |
1,485.9300 USD |
1,472.4200 USD |
1,497.6500 USD |
1,475.4000 USD |
| 2019-11-06 |
1,497.2800 USD |
4.3579 |
1,485.3800 USD |
1,485.3800 USD |
1,504.5300 USD |
1,485.9300 USD |
| 2019-11-05 |
1,510.3100 USD |
23.0546 |
1,516.0000 USD |
1,482.8300 USD |
1,524.6200 USD |
1,485.3800 USD |
| 2019-11-04 |
1,517.8000 USD |
18.4361 |
1,540.0000 USD |
1,516.0000 USD |
1,540.0000 USD |
1,516.0000 USD |
| 2019-11-03 |
1,538.3800 USD |
0.9715 |
1,516.0000 USD |
1,516.0000 USD |
1,540.0000 USD |
1,540.0000 USD |
| 2019-11-02 |
1,533.1900 USD |
4.2638 |
1,532.9300 USD |
1,516.0000 USD |
1,541.3400 USD |
1,516.0000 USD |
| 2019-11-01 |
1,529.2500 USD |
14.2069 |
1,530.0900 USD |
1,512.0000 USD |
1,534.3100 USD |
1,532.9300 USD |
| 2019-10-31 |
1,527.2500 USD |
15.9089 |
1,513.2000 USD |
1,507.1900 USD |
1,599.9700 USD |
1,530.0900 USD |