Paxos Gold Historical Data - PAXGBTC | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
COIN
Paxos Gold (Cryptocurrency:PAXGBTC)
Paxos Gold (Cryptocurrency:PAXGBTC) Historical

Paxos Gold (PAXGBTC)

0.03749000

-0.00001600

( -0.04% )

Updated: 08:19:55

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.00238	6.77869552834	0.03511	0.05307	0.0345	620.77812857	CX
4	0.00392	11.6770926422	0.03357	0.05307	0.03005	250.20995	CX
12	-0.01033	-21.6018402342	0.04782	0.05307	0.0287	187.53305714	CX
26	-0.03072	-45.0373845477	0.06821	0.06866	0.0287	147.73205892	CX
52	-0.03193	-45.9953903774	0.06942	0.0788	0.0287	141.77222781	CX
156	0.00531	16.5009322561	0.03218	0.1168	0.02667	581.96266234	CX
260	-0.13364	-78.092678081	0.17113	2.15	0.02667	535.77597789	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713570600	0.03738	-0.00014	-0.37	0.03752	0.04119	0.03653	417
1713484200	0.03752	-0.00144	-3.70	0.03903	0.03939	0.03728	212
1713397800	0.03896	0.00133	3.53	0.03765	0.0404	0.037	305
1713311400	0.03763	-0.00084	-2.18	0.03834	0.0395	0.03737	488
1713225000	0.03847	0.00203	5.57	0.03662	0.03944	0.035179	296
1713138600	0.03644	-0.00169	-4.43	0.03842	0.04	0.036	479
1713052200	0.03813	0.00295	8.39	0.03511	0.05307	0.0345	2145
1712965800	0.03518	0.001424	4.22	0.03377	0.03572	0.0332	234
1712879400	0.033756	0.000866	2.63	0.032921	0.03378	0.03247	97
1712793000	0.03289	-0.00085	-2.52	0.03374	0.034316	0.03227	105
1712706600	0.03374	0.00137	4.23	0.032315	0.03419	0.032315	96
1712620200	0.03237	-0.00061	-1.85	0.03303	0.03344	0.03194	260
1712533800	0.03298	-0.00042	-1.26	0.03345	0.03353	0.03272	92
1712447400	0.0334	-0.00076	-2.22	0.03416	0.034316	0.03283	95
1712361000	0.03416	0.000716	2.14	0.03314	0.03461	0.03289	134
1712274600	0.033444	-0.001346	-3.87	0.03482	0.035243	0.03304	85
1712188200	0.03479	0.00022	0.64	0.0346	0.03545	0.0338	220
1712101800	0.03457	0.00254	7.93	0.03206	0.03462	0.03206	180
1712015400	0.03203	0.00089	2.86	0.03124	0.03256	0.03118	106
1711929000	0.03114	-0.0006	-1.89	0.03169	0.03169	0.031077	32
1711842600	0.03174	1.0E-5	0.03	0.03173	0.032	0.0314	45
1711756200	0.03173	0.00037	1.18	0.03136	0.03222	0.03115	67
1711669800	0.03136	3.0E-5	0.10	0.03118	0.03156	0.03047	136
1711583400	0.03133	0.0004	1.29	0.0309	0.03177	0.03028	77
1711497000	0.03093	-0.0001	-0.32	0.03096	0.0313	0.03005	134
1711410600	0.03103	-0.00104	-3.24	0.03218	0.03256	0.03048	358
1711324200	0.03207	-0.00129	-3.87	0.03358	0.03395	0.03194	64
1711237800	0.03336	-0.00047	-1.39	0.03357	0.034024	0.032657	32
1711151400	0.03383	0.00066	1.99	0.03315	0.03446	0.03252	91
1711065000	0.03317	0.00093	2.88	0.03224	0.03352	0.0319	114
1710978600	0.03224	-0.00205	-5.98	0.03445	0.03511	0.03163	244
1710892200	0.03429	0.0027	8.55	0.03167	0.0355	0.031493	373
1710805800	0.03159	0.00047	1.51	0.03108	0.03217	0.03083	222
1710719400	0.03112	-0.00138	-4.25	0.032496	0.032692	0.03073	167
1710633000	0.0325	0.00177	5.76	0.03075	0.032528	0.03012	171
1710546600	0.03073	0.000477	1.58	0.02994	0.03249	0.0297	299
1710460200	0.030253	0.000713	2.41	0.0295	0.03014	0.02923	174
1710373800	0.02954	-0.00047	-1.57	0.03007	0.03008	0.02901	232
1710287400	0.03001	0.000179	0.60	0.029898	0.030932	0.02939	262
1710201000	0.029831	-0.001179	-3.80	0.03107	0.031893	0.0294	314
1710114600	0.03101	-0.00013	-0.42	0.03116	0.03126	0.03045	146
1710028200	0.03114	-3.0E-5	-0.10	0.03125	0.03145	0.03089	94
1709941800	0.03117	-0.00067	-2.10	0.0319	0.032872	0.03073	201
1709855400	0.03184	-0.00017	-0.53	0.03198	0.03261	0.031262	369
1709769000	0.03201	-0.00062	-1.90	0.03284	0.03332	0.03087	243
1709682600	0.03263	0.00216	7.09	0.03036	0.034862	0.0287	666
1709596200	0.03047	-0.00169	-5.25	0.03211	0.032407	0.030137	297
1709509800	0.03216	-0.00056	-1.71	0.03282	0.0331	0.031941	69
1709423400	0.03272	0.00036	1.11	0.03241	0.032915	0.032308	81
1709337000	0.03236	-7.0E-5	-0.22	0.0327	0.03304	0.03189	165
1709250600	0.03243	0.00014	0.43	0.03236	0.03341	0.03154	183
1709164200	0.03229	-0.00284	-8.08	0.03513	0.036284	0.03154	751
1709077800	0.03513	-0.001451	-3.97	0.0368	0.03684	0.03475	167
1708991400	0.036581	-0.002209	-5.69	0.03882	0.03982	0.03639	211
1708905000	0.03879	-9.0E-5	-0.23	0.03888	0.03908	0.03856	94
1708818600	0.03888	-0.00055	-1.39	0.03956	0.039804	0.03871	49
1708732200	0.03943	0.00043	1.10	0.03903	0.039776	0.03882	78
1708645800	0.039	0.00041	1.06	0.038524	0.03928	0.038411	51
1708559400	0.03859	0.00024	0.63	0.03838	0.03988	0.038197	64
1708473000	0.03835	-6.0E-5	-0.16	0.03843	0.03944	0.03777	100
1708386600	0.03841	0.00018	0.47	0.03814	0.03871	0.03769	96
1708300200	0.03823	-0.00022	-0.57	0.03845	0.03877	0.03796	23
1708213800	0.03845	0.00036	0.95	0.03806	0.03927	0.03806	48
1708127400	0.03809	-0.00018	-0.47	0.03818	0.03849	0.037767	65
1708041000	0.03827	9.0E-5	0.24	0.03829	0.039	0.03741	84
1707954600	0.03818	-0.00198	-4.93	0.03997	0.04036	0.03788	149
1707868200	0.04016	0.00021	0.53	0.03999	0.04125	0.03972	74
1707781800	0.03995	-0.00167	-4.01	0.04156	0.041999	0.03953	177
1707695400	0.04162	-0.00025	-0.60	0.04187	0.0421	0.04117	40
1707609000	0.04187	-0.00055	-1.30	0.04243	0.042939	0.04158	44
1707522600	0.04242	-0.00192	-4.33	0.04442	0.044555	0.04171	302
1707436200	0.04434	-0.00131	-2.87	0.04546	0.045671	0.044	90
1707349800	0.04565	-0.00113	-2.42	0.04679	0.0472	0.045037	98
1707263400	0.04678	-0.00033	-0.70	0.047081	0.04719	0.04614	40
1707177000	0.04711	-0.00034	-0.72	0.0474	0.047726	0.04603	123
1707090600	0.04745	0.00048	1.02	0.04697	0.04788	0.046719	64
1707004200	0.04697	0.00014	0.30	0.04677	0.04717	0.04566	37
1706917800	0.04683	-0.00047	-0.99	0.0473	0.04767	0.04659	31
1706831400	0.0473	-0.00016	-0.34	0.04739	0.04846	0.04678	49
1706745000	0.04746	0.00028	0.59	0.04679	0.04781	0.04642	56
1706658600	0.04718	0.00072	1.55	0.04639	0.04718	0.04583	75
1706572200	0.04646	-0.00131	-2.74	0.04783	0.04858	0.04613	116
1706485800	0.04777	0.00034	0.72	0.04743	0.048165	0.04675	57
1706399400	0.04743	-0.0003	-0.63	0.04782	0.048252	0.04739	41
1706313000	0.04773	-0.00246	-4.90	0.05013	0.05029	0.04726	80
1706226600	0.05019	0.00031	0.62	0.05002	0.051016	0.04957	50
1706140200	0.04988	-0.00072	-1.42	0.05041	0.051163	0.04963	89
1706053800	0.0506	4.0E-5	0.08	0.05058	0.05195	0.0499	227
1705967400	0.05056	0.00224	4.64	0.0488	0.05072	0.04821	129
1705881000	0.04832	-1.4E-5	-0.03	0.04827	0.048491	0.04781	29
1705794600	0.048334	-7.6E-5	-0.16	0.04827	0.04895	0.04787	57

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions