PAX Gold (PAXG) البيانات التاريخية

Daily PAX Gold price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days PAXG moved from $4,238.93 to $4,164.58 (−1.75%), with a high of $5,650.86 and a low of $3,900.00.

التاريخ	الافتتاح	الأعلى	الأدنى	الإغلاق	التغيّر	الحجم	القيمة السوقية
Oct 17, 2026	$4,162.70	$4,165.71	$4,162.07	$4,164.58	0.05%	$1,030,216	$1,835,066,084
Oct 16, 2026	$4,158.18	$4,193.66	$4,150.01	$4,162.70	0.11%	$13,512,770	$1,834,237,687
Oct 15, 2026	$4,123.00	$4,178.00	$4,122.30	$4,158.19	0.85%	$15,044,449	$1,832,250,416
Oct 14, 2026	$4,159.87	$4,172.06	$4,087.09	$4,123.01	0.89%	$21,270,051	$1,816,748,823
Oct 13, 2026	$4,172.00	$4,201.57	$4,150.82	$4,159.91	0.29%	$13,275,602	$1,833,008,311
Oct 12, 2026	$4,189.17	$4,211.15	$4,154.73	$4,172.66	0.39%	$12,179,025	$1,838,626,427
Oct 11, 2026	$4,186.00	$4,200.00	$4,182.10	$4,189.18	0.08%	$14,086,424	$1,845,905,743
Oct 10, 2026	$4,187.18	$4,189.65	$4,181.49	$4,186.00	0.03%	$2,486,133	$1,844,504,518
Oct 9, 2026	$4,149.27	$4,205.63	$4,146.23	$4,187.18	0.91%	$21,047,584	$1,845,024,469
Oct 8, 2026	$4,120.20	$4,152.00	$4,111.28	$4,149.03	0.70%	$12,813,080	$1,828,214,186
Oct 7, 2026	$4,170.72	$4,172.30	$4,084.14	$4,120.20	1.21%	$22,142,561	$1,815,510,635
Oct 6, 2026	$4,143.02	$4,187.91	$4,116.59	$4,170.72	0.67%	$12,112,330	$1,837,771,592
Oct 5, 2026	$4,148.00	$4,175.85	$4,131.92	$4,143.01	0.12%	$11,992,774	$1,825,561,554
Oct 4, 2026	$4,148.20	$4,153.50	$4,138.30	$4,148.00	0.00%	$4,977,499	$1,827,760,330
Oct 3, 2026	$4,152.58	$4,153.41	$4,143.47	$4,148.20	0.11%	$4,052,536	$1,827,848,457
Oct 2, 2026	$4,191.91	$4,230.21	$4,136.67	$4,152.58	0.94%	$27,493,378	$1,829,778,445
Oct 1, 2026	$4,165.09	$4,198.93	$4,150.00	$4,191.91	0.64%	$9,439,249	$1,847,108,680
Sep 30, 2026	$4,192.38	$4,223.77	$4,157.53	$4,165.65	0.64%	$16,147,765	$1,835,537,565
Sep 29, 2026	$4,139.62	$4,193.72	$4,125.01	$4,191.94	1.26%	$18,194,322	$1,847,121,899
Sep 28, 2026	$4,258.53	$4,258.53	$4,122.08	$4,139.20	2.80%	$28,027,042	$1,823,882,729
Sep 27, 2026	$4,281.01	$4,281.01	$4,256.07	$4,258.53	0.53%	$4,599,718	$1,876,463,886
Sep 26, 2026	$4,282.22	$4,285.28	$4,276.55	$4,281.01	0.03%	$3,876,556	$1,886,369,395
Sep 25, 2026	$4,260.00	$4,308.84	$4,252.16	$4,282.22	0.52%	$13,348,892	$1,886,902,565
Sep 24, 2026	$4,287.61	$4,301.71	$4,243.22	$4,260.00	0.64%	$20,998,665	$1,877,111,622
Sep 23, 2026	$4,360.73	$4,365.37	$4,270.00	$4,288.04	1.67%	$24,852,903	$1,889,467,070
Sep 22, 2026	$4,365.25	$4,371.07	$4,295.22	$4,360.86	0.10%	$24,885,772	$1,921,554,222
Sep 21, 2026	$4,364.25	$4,375.00	$4,323.26	$4,365.53	0.03%	$21,088,518	$1,923,611,995
Sep 20, 2026	$4,366.29	$4,373.92	$4,360.00	$4,364.26	0.05%	$5,824,172	$1,923,052,386
Sep 19, 2026	$4,370.32	$4,372.17	$4,364.11	$4,366.29	0.09%	$4,514,777	$1,923,946,879
Sep 18, 2026	$4,345.38	$4,398.47	$4,334.35	$4,370.33	0.57%	$22,912,966	$1,925,727,050
Sep 17, 2026	$4,277.02	$4,379.23	$4,271.15	$4,345.87	1.61%	$21,843,550	—
Sep 16, 2026	$4,287.08	$4,373.52	$4,230.00	$4,277.01	0.23%	$32,413,926	—
Sep 15, 2026	$4,294.93	$4,319.50	$4,266.67	$4,286.30	0.20%	$17,676,026	—
Sep 14, 2026	$4,336.30	$4,359.25	$4,265.44	$4,294.99	0.95%	$13,742,194	—
Sep 13, 2026	$4,355.39	$4,360.45	$4,330.00	$4,337.18	0.42%	$5,177,143	—
Sep 12, 2026	$4,356.11	$4,357.67	$4,353.10	$4,355.40	0.02%	$1,427,255	—
Sep 11, 2026	$4,320.24	$4,405.02	$4,302.00	$4,356.10	0.83%	$19,891,638	—
Sep 10, 2026	$4,394.00	$4,433.00	$4,318.04	$4,320.03	1.68%	$20,448,671	—
Sep 9, 2026	$4,354.49	$4,433.72	$4,347.11	$4,395.04	0.93%	$13,968,820	—
Sep 8, 2026	$4,424.45	$4,442.99	$4,350.00	$4,354.48	1.58%	$15,075,200	—
Sep 7, 2026	$4,421.10	$4,427.77	$4,383.85	$4,423.43	0.05%	$7,770,915	—
Sep 6, 2026	$4,432.00	$4,434.69	$4,414.52	$4,421.10	0.25%	$5,816,493	—
Sep 5, 2026	$4,431.80	$4,436.35	$4,427.92	$4,432.00	0.00%	$3,046,108	—
Sep 4, 2026	$4,481.95	$4,489.97	$4,375.00	$4,431.81	1.12%	$25,400,534	—
Sep 3, 2026	$4,394.56	$4,512.33	$4,391.91	$4,482.51	2.00%	$18,849,641	—
Sep 2, 2026	$4,337.48	$4,405.35	$4,286.97	$4,394.57	1.32%	$33,147,111	—
Sep 1, 2026	$4,451.13	$4,460.77	$4,335.23	$4,337.89	2.54%	$19,867,336	—
Aug 31, 2026	$4,453.69	$4,468.20	$4,397.06	$4,451.13	0.06%	$14,900,432	—
Aug 30, 2026	$4,464.86	$4,478.09	$4,431.76	$4,454.25	0.24%	$9,321,779	—
Aug 29, 2026	$4,461.79	$4,467.10	$4,454.57	$4,464.85	0.07%	$4,274,700	—
Aug 28, 2026	$4,586.61	$4,623.92	$4,447.48	$4,461.92	2.72%	$28,061,320	—
Aug 27, 2026	$4,617.09	$4,635.00	$4,560.16	$4,586.62	0.66%	$11,602,629	—
Aug 26, 2026	$4,647.40	$4,661.39	$4,580.01	$4,616.51	0.66%	$11,611,252	—
Aug 25, 2026	$4,674.58	$4,689.00	$4,597.31	$4,647.16	0.59%	$17,068,610	—
Aug 24, 2026	$4,615.46	$4,675.00	$4,589.06	$4,673.67	1.26%	$18,953,313	—
Aug 23, 2026	$4,589.17	$4,615.71	$4,585.97	$4,615.45	0.57%	$12,712,023	—
Aug 22, 2026	$4,599.85	$4,599.99	$4,573.00	$4,589.16	0.23%	$9,667,197	—
Aug 21, 2026	$4,514.11	$4,619.00	$4,498.00	$4,600.00	1.90%	$28,550,772	—
Aug 20, 2026	$4,497.12	$4,528.97	$4,443.01	$4,514.10	0.38%	$24,004,838	—
Aug 19, 2026	$4,336.38	$4,517.76	$4,326.38	$4,497.12	3.71%	$34,278,704	—
Aug 18, 2026	$4,419.53	$4,430.88	$4,330.85	$4,336.39	1.88%	$11,540,225	—
Aug 17, 2026	$4,368.83	$4,423.08	$4,365.54	$4,419.51	1.16%	$13,777,037	—
Aug 16, 2026	$4,378.95	$4,383.64	$4,366.17	$4,368.81	0.23%	$2,849,152	—
Aug 15, 2026	$4,380.40	$4,382.39	$4,372.01	$4,378.94	0.03%	$1,839,285	—
Aug 14, 2026	$4,356.34	$4,394.11	$4,316.28	$4,380.40	0.55%	$12,484,311	—
Aug 13, 2026	$4,409.56	$4,442.95	$4,345.14	$4,356.83	1.20%	$13,357,872	—
Aug 12, 2026	$4,368.35	$4,438.32	$4,365.32	$4,409.58	0.94%	$15,868,027	—
Aug 11, 2026	$4,397.13	$4,429.42	$4,357.14	$4,369.65	0.62%	$17,822,350	—
Aug 10, 2026	$4,329.42	$4,397.13	$4,307.93	$4,397.13	1.56%	$16,024,906	—
Aug 9, 2026	$4,347.05	$4,362.00	$4,329.42	$4,330.07	0.39%	$5,932,919	—
Aug 8, 2026	$4,344.46	$4,348.37	$4,333.27	$4,347.04	0.06%	$4,934,278	—
Aug 7, 2026	$4,248.72	$4,362.93	$4,226.29	$4,344.47	2.25%	$20,223,078	—
Aug 6, 2026	$4,272.05	$4,296.98	$4,220.36	$4,248.73	0.55%	$15,420,423	—
Aug 5, 2026	$4,068.13	$4,274.99	$4,066.30	$4,272.06	5.01%	$33,492,119	—
Aug 4, 2026	$4,052.27	$4,099.22	$4,043.10	$4,068.67	0.40%	$11,436,579	—
Aug 3, 2026	$4,072.23	$4,075.99	$4,021.00	$4,052.20	0.49%	$8,145,394	—
Aug 2, 2026	$4,048.50	$4,082.88	$4,048.30	$4,072.23	0.59%	$5,588,127	—
Aug 1, 2026	$4,048.09	$4,050.08	$4,037.41	$4,048.40	0.01%	$1,492,245	—
Jul 31, 2026	$4,100.82	$4,101.64	$4,023.13	$4,048.09	1.29%	$11,270,931	—
Jul 30, 2026	$4,081.60	$4,113.00	$4,030.48	$4,100.72	0.47%	$12,741,206	—
Jul 29, 2026	$4,021.99	$4,107.94	$3,996.65	$4,081.59	1.48%	$13,633,381	—
Jul 28, 2026	$4,067.06	$4,067.55	$4,009.18	$4,021.98	1.11%	$10,393,327	—
Jul 27, 2026	$4,087.85	$4,109.58	$4,060.69	$4,066.84	0.51%	$15,391,863	—
Jul 26, 2026	$4,055.48	$4,091.48	$4,054.23	$4,087.85	0.80%	$5,230,775	—
Jul 25, 2026	$4,054.43	$4,056.73	$4,049.92	$4,055.48	0.03%	$1,057,653	—
Jul 24, 2026	$4,045.60	$4,078.80	$4,020.76	$4,054.43	0.22%	$9,743,960	—
Jul 23, 2026	$4,127.13	$4,134.03	$4,038.40	$4,045.13	1.99%	$9,949,458	—
Jul 22, 2026	$4,074.13	$4,157.63	$4,071.38	$4,127.00	1.30%	$16,986,829	—
Jul 21, 2026	$4,007.49	$4,080.00	$4,001.76	$4,074.01	1.66%	$14,573,635	—
Jul 20, 2026	$3,993.02	$4,036.10	$3,982.03	$4,007.50	0.36%	$8,176,138	—
Jul 19, 2026	$4,012.29	$4,013.02	$3,987.89	$3,993.01	0.48%	$2,761,418	—
Jul 18, 2026	$4,006.10	$4,015.00	$4,005.15	$4,012.29	0.15%	$1,764,048	—
Jul 17, 2026	$3,986.13	$4,017.83	$3,960.53	$4,006.10	0.50%	$8,273,308	—
Jul 16, 2026	$4,051.57	$4,054.03	$3,970.73	$3,986.13	1.62%	$13,679,513	—
Jul 15, 2026	$4,048.26	$4,074.78	$4,015.23	$4,051.77	0.09%	$8,289,172	—
Jul 14, 2026	$3,999.12	$4,097.58	$3,983.25	$4,048.07	1.22%	$15,722,713	—
Jul 13, 2026	$4,080.48	$4,086.66	$3,988.38	$3,998.89	2.00%	$10,888,907	—
Jul 12, 2026	$4,102.10	$4,103.10	$4,066.05	$4,080.47	0.53%	$3,379,228	—
Jul 11, 2026	$4,113.34	$4,116.02	$4,100.40	$4,102.09	0.27%	$1,804,091	—
Jul 10, 2026	$4,117.81	$4,128.12	$4,070.10	$4,113.34	0.11%	$8,966,329	—
Jul 9, 2026	$4,073.01	$4,131.28	$4,051.62	$4,117.45	1.09%	$7,952,880	—
Jul 8, 2026	$4,095.03	$4,129.03	$4,021.15	$4,073.01	0.54%	$12,028,961	—
Jul 7, 2026	$4,152.02	$4,174.81	$4,089.00	$4,094.25	1.39%	$14,713,395	—
Jul 6, 2026	$4,178.41	$4,197.02	$4,125.04	$4,152.03	0.63%	$10,127,213	—
Jul 5, 2026	$4,168.01	$4,196.06	$4,163.51	$4,179.65	0.28%	$4,117,024	—
Jul 4, 2026	$4,168.72	$4,171.88	$4,158.91	$4,168.00	0.02%	$2,313,490	—
Jul 3, 2026	$4,124.30	$4,188.74	$4,121.22	$4,168.71	1.08%	$10,747,128	—
Jul 2, 2026	$4,032.85	$4,138.90	$4,029.92	$4,124.31	2.27%	$15,306,249	—
Jul 1, 2026	$4,004.47	$4,110.89	$3,956.89	$4,032.89	0.71%	$20,439,035	—
Jun 30, 2026	$4,013.71	$4,060.41	$3,944.57	$4,004.47	0.23%	$32,031,932	—
Jun 29, 2026	$4,059.47	$4,072.00	$3,998.45	$4,013.73	1.13%	$7,783,586	—
Jun 28, 2026	$4,075.87	$4,081.64	$4,048.60	$4,059.57	0.40%	$5,557,666	—
Jun 27, 2026	$4,082.38	$4,083.98	$4,071.21	$4,075.86	0.16%	$2,593,290	—
Jun 26, 2026	$4,013.64	$4,091.28	$3,982.76	$4,082.38	1.71%	$15,145,023	—
Jun 25, 2026	$4,014.07	$4,042.75	$3,965.10	$4,014.32	0.01%	$17,202,999	—
Jun 24, 2026	$4,097.39	$4,108.42	$3,959.00	$4,014.13	2.03%	$32,568,555	—
Jun 23, 2026	$4,183.22	$4,193.14	$4,079.01	$4,096.15	2.08%	$17,705,679	—
Jun 22, 2026	$4,137.03	$4,216.86	$4,137.03	$4,183.46	1.12%	$10,305,675	—
Jun 21, 2026	$4,154.20	$4,166.77	$4,134.45	$4,137.03	0.41%	$3,626,201	—
Jun 20, 2026	$4,154.94	$4,162.60	$4,148.59	$4,154.20	0.02%	$2,806,384	—
Jun 19, 2026	$4,184.72	$4,193.71	$4,120.04	$4,154.95	0.71%	$10,831,489	—
Jun 18, 2026	$4,273.46	$4,323.72	$4,183.37	$4,184.64	2.08%	$13,634,090	—
Jun 17, 2026	$4,323.02	$4,373.95	$4,216.86	$4,273.45	1.15%	$21,468,117	—
Jun 16, 2026	$4,307.70	$4,347.20	$4,299.07	$4,323.01	0.36%	$12,340,421	—
Jun 15, 2026	$4,289.18	$4,361.22	$4,282.40	$4,308.66	0.45%	$13,985,535	—
Jun 14, 2026	$4,222.73	$4,304.85	$4,217.56	$4,289.62	1.58%	$13,324,068	—
Jun 13, 2026	$4,212.35	$4,229.21	$4,203.05	$4,222.73	0.25%	$3,535,602	—
Jun 12, 2026	$4,215.38	$4,230.47	$4,166.44	$4,212.35	0.07%	$14,381,646	—
Jun 11, 2026	$4,051.85	$4,242.05	$4,041.71	$4,215.12	4.03%	$24,197,162	—
Jun 10, 2026	$4,218.28	$4,223.88	$4,026.48	$4,052.10	3.94%	$32,302,930	—
Jun 9, 2026	$4,310.73	$4,354.58	$4,208.30	$4,218.22	2.15%	$16,321,423	—
Jun 8, 2026	$4,336.86	$4,345.78	$4,264.10	$4,310.54	0.61%	$15,374,740	—
Jun 7, 2026	$4,300.00	$4,338.53	$4,294.25	$4,336.87	0.86%	$15,213,066	—
Jun 6, 2026	$4,321.60	$4,333.19	$4,290.01	$4,299.99	0.50%	$9,621,153	—
Jun 5, 2026	$4,456.21	$4,468.74	$4,310.59	$4,321.34	3.03%	$33,105,297	—
Jun 4, 2026	$4,452.45	$4,514.01	$4,438.65	$4,456.21	0.08%	$21,643,935	—
Jun 3, 2026	$4,471.04	$4,491.20	$4,422.00	$4,452.41	0.42%	$16,328,686	—
Jun 2, 2026	$4,481.76	$4,534.99	$4,456.53	$4,470.86	0.24%	$18,625,707	—
Jun 1, 2026	$4,534.99	$4,540.56	$4,448.33	$4,482.21	1.16%	$19,706,268	—
May 31, 2026	$4,523.43	$4,539.48	$4,514.72	$4,535.00	0.26%	$4,660,030	—
May 30, 2026	$4,535.00	$4,538.72	$4,522.53	$4,523.42	0.26%	$3,671,477	—
May 29, 2026	$4,487.60	$4,584.62	$4,485.58	$4,534.99	1.06%	$20,392,497	—
May 28, 2026	$4,448.63	$4,507.00	$4,374.00	$4,487.89	0.88%	$33,648,882	—
May 27, 2026	$4,520.36	$4,526.08	$4,410.50	$4,448.64	1.59%	$29,231,530	—
May 26, 2026	$4,551.40	$4,551.40	$4,484.71	$4,520.62	0.68%	$18,001,680	—
May 25, 2026	$4,561.79	$4,573.74	$4,543.78	$4,551.68	0.22%	$8,518,177	—
May 24, 2026	$4,528.07	$4,573.63	$4,517.00	$4,561.78	0.74%	$17,307,475	—
May 23, 2026	$4,499.28	$4,529.03	$4,497.67	$4,528.07	0.64%	$6,662,768	—
May 22, 2026	$4,529.72	$4,534.14	$4,488.00	$4,499.27	0.67%	$10,819,080	—
May 21, 2026	$4,541.75	$4,564.00	$4,489.01	$4,529.71	0.27%	$11,598,259	—
May 20, 2026	$4,491.75	$4,550.00	$4,460.00	$4,541.50	1.11%	$17,784,511	—
May 19, 2026	$4,577.42	$4,584.41	$4,470.00	$4,491.76	1.87%	$16,435,343	—
May 18, 2026	$4,535.60	$4,584.00	$4,480.02	$4,577.41	0.92%	$25,739,688	—
May 17, 2026	$4,537.01	$4,554.99	$4,526.00	$4,535.60	0.03%	$7,494,855	—
May 16, 2026	$4,543.11	$4,547.03	$4,514.99	$4,537.00	0.13%	$14,569,084	—
May 15, 2026	$4,650.41	$4,654.80	$4,518.22	$4,543.10	2.31%	$33,411,551	—
May 14, 2026	$4,689.19	$4,710.00	$4,643.01	$4,650.74	0.82%	$13,963,499	—
May 13, 2026	$4,712.18	$4,721.83	$4,666.08	$4,689.00	0.49%	$19,177,644	—
May 12, 2026	$4,757.58	$4,762.50	$4,638.01	$4,712.40	0.95%	$30,301,049	—
May 11, 2026	$4,687.19	$4,758.66	$4,645.29	$4,757.62	1.50%	$31,412,387	—
May 10, 2026	$4,712.54	$4,724.50	$4,676.00	$4,686.76	0.55%	$11,242,393	—
May 9, 2026	$4,706.72	$4,716.38	$4,702.96	$4,712.54	0.12%	$3,642,650	—
May 8, 2026	$4,697.00	$4,741.20	$4,687.75	$4,706.72	0.21%	$21,371,257	—
May 7, 2026	$4,687.20	$4,756.00	$4,674.36	$4,696.64	0.20%	$58,231,072	—
May 6, 2026	$4,584.31	$4,712.39	$4,578.29	$4,687.19	2.24%	$33,232,014	—
May 5, 2026	$4,516.68	$4,585.92	$4,511.65	$4,584.31	1.50%	$16,200,398	—
May 4, 2026	$4,605.79	$4,611.42	$4,500.55	$4,516.67	1.93%	$26,938,946	—
May 3, 2026	$4,597.94	$4,638.74	$4,595.79	$4,605.79	0.17%	$7,565,006	—
May 2, 2026	$4,603.83	$4,605.00	$4,595.91	$4,597.94	0.13%	$3,119,055	—
May 1, 2026	$4,618.00	$4,652.13	$4,557.01	$4,603.82	0.31%	$14,140,996	—
Apr 30, 2026	$4,556.01	$4,641.49	$4,535.91	$4,618.20	1.37%	$12,935,762	—
Apr 29, 2026	$4,589.53	$4,604.08	$4,508.14	$4,555.97	0.73%	$21,586,562	—
Apr 28, 2026	$4,683.64	$4,690.49	$4,552.08	$4,589.54	2.01%	$28,820,558	—
Apr 27, 2026	$4,673.24	$4,717.53	$4,658.44	$4,683.83	0.23%	$11,500,072	—
Apr 26, 2026	$4,689.62	$4,710.00	$4,668.01	$4,673.25	0.35%	$7,230,582	—
Apr 25, 2026	$4,696.13	$4,702.80	$4,689.01	$4,689.63	0.14%	$3,080,515	—
Apr 24, 2026	$4,685.10	$4,726.00	$4,651.50	$4,696.12	0.24%	$14,038,836	—
Apr 23, 2026	$4,713.80	$4,737.59	$4,657.87	$4,684.89	0.61%	$17,575,940	—
Apr 22, 2026	$4,728.60	$4,758.99	$4,710.00	$4,713.80	0.31%	$22,845,036	—
Apr 21, 2026	$4,806.48	$4,814.44	$4,656.71	$4,728.00	1.63%	$28,795,402	—
Apr 20, 2026	$4,739.99	$4,815.52	$4,730.26	$4,806.48	1.40%	$36,977,186	—
Apr 19, 2026	$4,775.26	$4,797.84	$4,726.74	$4,740.00	0.74%	$18,009,788	—
Apr 18, 2026	$4,820.58	$4,831.90	$4,774.79	$4,775.26	0.94%	$13,080,740	—
Apr 17, 2026	$4,775.40	$4,872.86	$4,753.34	$4,820.59	0.95%	$42,069,932	—
Apr 16, 2026	$4,810.85	$4,825.00	$4,747.20	$4,775.61	0.73%	$34,301,180	—
Apr 15, 2026	$4,827.31	$4,861.14	$4,779.44	$4,810.84	0.34%	$28,034,816	—
Apr 14, 2026	$4,741.09	$4,840.00	$4,735.67	$4,827.05	1.81%	$61,467,865	—
Apr 13, 2026	$4,656.00	$4,750.84	$4,649.80	$4,741.09	1.83%	$48,751,839	—
Apr 12, 2026	$4,731.88	$4,735.29	$4,629.36	$4,655.92	1.61%	$24,471,927	—
Apr 11, 2026	$4,734.00	$4,740.00	$4,726.55	$4,731.88	0.04%	$8,736,743	—
Apr 10, 2026	$4,748.04	$4,777.44	$4,716.24	$4,734.00	0.30%	$19,283,691	—
Apr 9, 2026	$4,702.53	$4,788.88	$4,684.00	$4,747.51	0.96%	$32,807,842	—
Apr 8, 2026	$4,809.75	$4,834.28	$4,683.80	$4,702.52	2.23%	$53,037,740	—
Apr 7, 2026	$4,643.80	$4,812.14	$4,596.24	$4,809.74	3.57%	$52,620,365	—
Apr 6, 2026	$4,599.39	$4,692.80	$4,588.55	$4,644.39	0.98%	$33,278,621	—
Apr 5, 2026	$4,648.60	$4,653.18	$4,595.00	$4,598.82	1.07%	$36,925,788	—
Apr 4, 2026	$4,648.91	$4,658.74	$4,646.95	$4,648.59	0.01%	$5,081,051	—
Apr 3, 2026	$4,668.15	$4,670.08	$4,642.00	$4,648.94	0.41%	$13,305,697	—
Apr 2, 2026	$4,768.56	$4,783.19	$4,550.62	$4,668.14	2.11%	$63,550,238	—
Apr 1, 2026	$4,687.56	$4,783.67	$4,659.17	$4,768.56	1.73%	$61,579,412	—
Mar 31, 2026	$4,512.79	$4,691.19	$4,480.02	$4,687.74	3.88%	$55,641,155	—
Mar 30, 2026	$4,454.94	$4,581.02	$4,425.78	$4,512.80	1.30%	$49,987,937	—
Mar 29, 2026	$4,501.78	$4,524.72	$4,450.74	$4,454.73	1.05%	$24,102,587	—
Mar 28, 2026	$4,501.27	$4,513.58	$4,487.11	$4,501.78	0.01%	$14,238,735	—
Mar 27, 2026	$4,411.61	$4,554.54	$4,382.74	$4,501.27	2.03%	$48,782,113	—
Mar 26, 2026	$4,502.38	$4,545.11	$4,361.07	$4,411.60	2.02%	$72,647,581	—
Mar 25, 2026	$4,549.70	$4,601.84	$4,494.35	$4,502.38	1.04%	$88,691,051	—
Mar 24, 2026	$4,447.50	$4,554.99	$4,319.46	$4,549.65	2.30%	$112,168,451	—
Mar 23, 2026	$4,474.96	$4,511.36	$4,141.06	$4,447.45	0.61%	$393,218,755	—
Mar 22, 2026	$4,503.30	$4,541.88	$4,450.48	$4,474.61	0.64%	$40,117,609	—
Mar 21, 2026	$4,509.76	$4,531.76	$4,501.17	$4,503.29	0.14%	$17,391,855	—
Mar 20, 2026	$4,652.39	$4,739.74	$4,497.35	$4,509.76	3.07%	$104,866,568	—
Mar 19, 2026	$4,829.03	$4,855.42	$4,511.00	$4,652.38	3.66%	$151,486,098	—
Mar 18, 2026	$4,992.90	$5,006.75	$4,800.00	$4,829.04	3.28%	$119,902,147	—
Mar 17, 2026	$5,001.04	$5,029.87	$4,972.00	$4,992.90	0.16%	$25,207,121	—
Mar 16, 2026	$4,989.59	$5,030.82	$4,962.82	$5,001.04	0.23%	$54,185,389	—
Mar 15, 2026	$5,020.60	$5,027.62	$4,960.42	$4,989.59	0.62%	$29,066,250	—
Mar 14, 2026	$5,028.83	$5,047.18	$5,018.51	$5,020.60	0.16%	$12,089,228	—
Mar 13, 2026	$5,109.97	$5,131.43	$5,005.54	$5,028.83	1.59%	$80,728,223	—
Mar 12, 2026	$5,137.28	$5,188.72	$5,069.11	$5,109.98	0.53%	$58,507,940	—
Mar 11, 2026	$5,197.87	$5,221.34	$5,136.37	$5,136.84	1.17%	$51,792,344	—
Mar 10, 2026	$5,143.80	$5,239.80	$5,129.57	$5,197.87	1.05%	$94,885,656	—
Mar 9, 2026	$5,085.01	$5,158.91	$5,030.00	$5,143.80	1.16%	$80,476,012	—
Mar 8, 2026	$5,172.34	$5,191.28	$5,056.10	$5,085.29	1.68%	$48,185,017	—
Mar 7, 2026	$5,182.44	$5,188.85	$5,162.00	$5,172.35	0.19%	$33,642,448	—
Mar 6, 2026	$5,098.74	$5,189.69	$5,075.41	$5,182.45	1.64%	$56,353,130	—
Mar 5, 2026	$5,179.00	$5,202.00	$5,064.00	$5,098.75	1.55%	$78,734,190	—
Mar 4, 2026	$5,143.32	$5,216.70	$5,116.05	$5,179.00	0.69%	$125,708,989	—
Mar 3, 2026	$5,360.44	$5,400.00	$5,027.33	$5,142.55	4.06%	$246,728,398	—
Mar 2, 2026	$5,436.60	$5,459.65	$5,275.22	$5,360.01	1.41%	$153,087,307	—
Mar 1, 2026	$5,369.79	$5,448.09	$5,286.25	$5,436.45	1.24%	$129,589,604	—
Feb 28, 2026	$5,290.66	$5,600.00	$5,284.61	$5,369.78	1.50%	$283,875,101	—
Feb 27, 2026	$5,195.26	$5,306.18	$5,181.39	$5,290.66	1.84%	$84,451,908	—
Feb 26, 2026	$5,175.74	$5,210.25	$5,143.00	$5,195.26	0.38%	$38,817,707	—
Feb 25, 2026	$5,164.91	$5,228.00	$5,156.01	$5,175.31	0.20%	$70,734,640	—
Feb 24, 2026	$5,254.80	$5,254.80	$5,116.60	$5,164.90	1.71%	$159,443,934	—
Feb 23, 2026	$5,186.49	$5,269.55	$5,138.44	$5,254.81	1.32%	$75,447,118	—
Feb 22, 2026	$5,141.88	$5,192.92	$5,123.54	$5,186.69	0.87%	$40,163,157	—
Feb 21, 2026	$5,116.08	$5,155.77	$5,112.83	$5,141.88	0.50%	$22,901,043	—
Feb 20, 2026	$4,997.70	$5,121.75	$4,995.41	$5,116.08	2.37%	$128,415,949	—
Feb 19, 2026	$4,979.96	$5,030.05	$4,966.07	$4,997.71	0.36%	$34,283,985	—
Feb 18, 2026	$4,866.71	$5,014.27	$4,866.23	$4,979.96	2.33%	$34,795,588	—
Feb 17, 2026	$4,998.60	$4,999.57	$4,793.81	$4,866.71	2.64%	$84,557,045	—
Feb 16, 2026	$5,024.86	$5,033.02	$4,972.82	$4,998.59	0.52%	$22,275,773	—
Feb 15, 2026	$5,023.84	$5,050.32	$5,011.19	$5,024.90	0.02%	$21,913,028	—
Feb 14, 2026	$5,045.12	$5,046.94	$5,021.20	$5,023.84	0.42%	$12,793,106	—
Feb 13, 2026	$4,928.02	$5,053.08	$4,921.42	$5,045.26	2.38%	$53,121,599	—
Feb 12, 2026	$5,073.10	$5,100.40	$4,894.13	$4,928.02	2.86%	$86,271,747	—
Feb 11, 2026	$5,044.30	$5,133.18	$5,032.00	$5,073.02	0.57%	$77,767,132	—
Feb 10, 2026	$5,036.99	$5,084.85	$5,007.88	$5,044.30	0.15%	$84,323,721	—
Feb 9, 2026	$5,043.41	$5,096.62	$4,973.92	$5,036.85	0.13%	$102,930,733	—
Feb 8, 2026	$4,992.63	$5,049.57	$4,983.61	$5,043.44	1.02%	$45,299,608	—
Feb 7, 2026	$4,942.28	$4,997.74	$4,924.26	$4,992.63	1.02%	$31,459,786	—
Feb 6, 2026	$4,699.97	$4,970.00	$4,600.84	$4,942.27	5.16%	$156,163,033	—
Feb 5, 2026	$5,030.99	$5,044.04	$4,697.54	$4,699.98	6.58%	$248,890,383	—
Feb 4, 2026	$4,962.86	$5,118.00	$4,871.44	$5,030.90	1.37%	$226,019,407	—
Feb 3, 2026	$4,794.37	$5,018.00	$4,770.84	$4,962.85	3.51%	$258,117,242	—
Feb 2, 2026	$4,754.64	$4,895.00	$4,463.73	$4,794.36	0.84%	$392,060,106	—
Feb 1, 2026	$4,839.88	$4,902.00	$4,715.00	$4,754.40	1.77%	$85,639,777	—
Jan 31, 2026	$4,924.45	$4,991.03	$4,800.00	$4,839.88	1.72%	$128,435,625	—
Jan 30, 2026	$5,479.54	$5,490.34	$4,754.06	$4,924.45	10.13%	$562,389,637	—
Jan 29, 2026	$5,541.46	$5,650.86	$5,181.23	$5,479.54	1.12%	$467,505,104	—
Jan 28, 2026	$5,193.00	$5,615.97	$5,180.00	$5,541.45	6.71%	$198,637,196	—
Jan 27, 2026	$5,058.04	$5,235.00	$5,028.88	$5,192.99	2.67%	$109,973,086	—
Jan 26, 2026	$5,070.35	$5,150.00	$4,991.10	$5,058.04	0.24%	$130,004,661	—
Jan 25, 2026	$5,069.89	$5,127.00	$5,031.00	$5,070.35	0.01%	$92,811,677	—
Jan 24, 2026	$5,007.31	$5,125.43	$5,005.23	$5,069.89	1.25%	$58,022,041	—
Jan 23, 2026	$4,980.00	$5,009.96	$4,918.79	$5,007.31	0.55%	$108,272,389	—
Jan 22, 2026	$4,800.05	$4,982.11	$4,790.91	$4,979.98	3.75%	$77,924,733	—
Jan 21, 2026	$4,806.79	$4,915.00	$4,785.42	$4,800.05	0.14%	$146,505,182	—
Jan 20, 2026	$4,683.97	$4,840.39	$4,676.16	$4,806.70	2.62%	$103,452,223	—
Jan 19, 2026	$4,685.55	$4,696.10	$4,666.00	$4,683.97	0.03%	$40,027,808	—
Jan 18, 2026	$4,611.40	$4,700.00	$4,611.39	$4,685.60	1.61%	$23,624,810	—
Jan 17, 2026	$4,603.16	$4,613.02	$4,602.93	$4,611.39	0.18%	$9,717,348	—
Jan 16, 2026	$4,623.98	$4,629.64	$4,558.13	$4,603.15	0.45%	$29,794,716	—
Jan 15, 2026	$4,628.41	$4,634.00	$4,540.00	$4,623.99	0.10%	$40,994,796	—
Jan 14, 2026	$4,604.97	$4,649.16	$4,603.96	$4,628.41	0.51%	$43,353,346	—
Jan 13, 2026	$4,615.30	$4,646.99	$4,568.20	$4,604.97	0.22%	$39,294,302	—
Jan 12, 2026	$4,544.35	$4,638.88	$4,541.04	$4,615.31	1.56%	$49,614,068	—
Jan 11, 2026	$4,523.43	$4,549.35	$4,501.90	$4,544.29	0.46%	$15,840,954	—
Jan 10, 2026	$4,508.46	$4,523.43	$4,506.05	$4,523.42	0.33%	$10,797,092	—
Jan 9, 2026	$4,482.20	$4,519.13	$4,464.81	$4,508.45	0.59%	$29,176,078	—
Jan 8, 2026	$4,477.97	$4,490.00	$4,422.05	$4,482.19	0.09%	$39,344,724	—
Jan 7, 2026	$4,509.79	$4,510.20	$4,439.15	$4,477.97	0.71%	$47,089,546	—
Jan 6, 2026	$4,445.45	$4,517.00	$4,431.40	$4,509.80	1.45%	$56,495,899	—
Jan 5, 2026	$4,384.25	$4,467.16	$4,382.60	$4,445.45	1.40%	$57,750,134	—
Jan 4, 2026	$4,355.80	$4,387.08	$4,346.89	$4,384.45	0.66%	$24,507,188	—
Jan 3, 2026	$4,340.85	$4,374.96	$4,338.00	$4,355.79	0.34%	$22,838,814	—
Jan 2, 2026	$4,362.84	$4,414.83	$4,326.34	$4,340.85	0.50%	$50,943,783	—
Jan 1, 2026	$4,337.00	$4,364.00	$4,335.13	$4,362.83	0.60%	$11,544,009	—
Dec 31, 2025	$4,360.55	$4,386.25	$4,295.94	$4,336.99	0.54%	$54,885,514	—
Dec 30, 2025	$4,364.34	$4,422.79	$4,346.82	$4,360.54	0.09%	$56,939,015	—
Dec 29, 2025	$4,549.75	$4,549.99	$4,330.00	$4,364.34	4.08%	$87,790,365	—
Dec 28, 2025	$4,571.74	$4,577.99	$4,548.25	$4,549.54	0.49%	$23,791,621	—
Dec 27, 2025	$4,557.33	$4,575.66	$4,540.78	$4,571.49	0.31%	$19,185,864	—
Dec 26, 2025	$4,516.09	$4,572.40	$4,508.66	$4,557.34	0.91%	$55,768,536	—
Dec 25, 2025	$4,496.84	$4,520.19	$4,490.49	$4,516.05	0.43%	$13,776,030	—
Dec 24, 2025	$4,531.01	$4,544.86	$4,466.00	$4,496.84	0.75%	$43,123,214	—
Dec 23, 2025	$4,484.98	$4,539.06	$4,451.01	$4,531.01	1.03%	$59,517,585	—
Dec 22, 2025	$4,367.35	$4,484.99	$4,367.35	$4,484.98	2.69%	$63,726,470	—
Dec 21, 2025	$4,352.07	$4,368.59	$4,350.72	$4,367.25	0.35%	$7,335,784	—
Dec 20, 2025	$4,351.32	$4,359.06	$4,350.65	$4,352.06	0.02%	$3,697,096	—
Dec 19, 2025	$4,348.25	$4,367.99	$4,325.56	$4,351.32	0.07%	$16,558,944	—
Dec 18, 2025	$4,358.26	$4,384.99	$4,322.45	$4,348.19	0.23%	$33,586,801	—
Dec 17, 2025	$4,322.11	$4,362.55	$4,321.40	$4,358.26	0.84%	$35,722,316	—
Dec 16, 2025	$4,315.54	$4,348.05	$4,287.05	$4,322.11	0.15%	$30,085,702	—
Dec 15, 2025	$4,316.32	$4,363.50	$4,300.00	$4,315.50	0.02%	$45,106,373	—
Dec 14, 2025	$4,316.80	$4,325.80	$4,311.03	$4,316.55	0.01%	$10,405,314	—
Dec 13, 2025	$4,308.80	$4,324.75	$4,307.55	$4,316.79	0.19%	$7,897,263	—
Dec 12, 2025	$4,285.38	$4,363.55	$4,274.63	$4,308.81	0.55%	$47,694,277	—
Dec 11, 2025	$4,239.30	$4,293.00	$4,213.02	$4,285.37	1.09%	$28,245,072	—
Dec 10, 2025	$4,215.63	$4,239.65	$4,191.00	$4,239.31	0.56%	$21,707,857	—
Dec 9, 2025	$4,204.09	$4,227.77	$4,182.52	$4,215.63	0.27%	$14,503,229	—
Dec 8, 2025	$4,213.34	$4,226.68	$4,188.74	$4,204.10	0.22%	$16,679,203	—
Dec 7, 2025	$4,213.56	$4,214.86	$4,202.45	$4,213.34	0.01%	$10,030,381	—
Dec 6, 2025	$4,209.93	$4,216.24	$4,205.65	$4,213.55	0.09%	$8,493,376	—
Dec 5, 2025	$4,213.81	$4,260.48	$4,201.64	$4,209.92	0.09%	$27,977,089	—
Dec 4, 2025	$4,214.87	$4,222.51	$4,183.00	$4,213.55	0.03%	$18,370,518	—
Dec 3, 2025	$4,212.79	$4,247.83	$4,199.42	$4,214.88	0.05%	$33,561,234	—
Dec 2, 2025	$4,243.88	$4,245.46	$4,169.29	$4,212.80	0.73%	$65,602,555	—
Dec 1, 2025	$4,238.09	$4,283.00	$4,221.50	$4,243.87	0.14%	$94,110,922	—
Nov 30, 2025	$4,248.13	$4,254.98	$4,228.88	$4,238.44	0.23%	$20,932,280	—
Nov 29, 2025	$4,232.83	$4,254.98	$4,224.60	$4,248.13	0.36%	$22,629,474	—
Nov 28, 2025	$4,160.99	$4,232.83	$4,159.02	$4,232.82	1.73%	$42,318,552	—
Nov 27, 2025	$4,165.21	$4,166.01	$4,141.17	$4,160.64	0.11%	$21,816,121	—
Nov 26, 2025	$4,128.56	$4,172.33	$4,126.44	$4,165.21	0.89%	$39,538,688	—
Nov 25, 2025	$4,143.83	$4,156.22	$4,106.48	$4,128.55	0.37%	$42,115,254	—
Nov 24, 2025	$4,065.70	$4,143.95	$4,034.86	$4,143.60	1.92%	$56,111,989	—
Nov 23, 2025	$4,058.41	$4,067.99	$4,040.66	$4,065.69	0.18%	$20,046,282	—
Nov 22, 2025	$4,065.92	$4,065.92	$4,054.27	$4,058.06	0.19%	$16,742,092	—
Nov 21, 2025	$4,074.87	$4,101.46	$4,015.42	$4,065.92	0.22%	$102,281,192	—
Nov 20, 2025	$4,097.12	$4,105.87	$4,035.73	$4,074.87	0.54%	$56,756,248	—
Nov 19, 2025	$4,069.00	$4,130.40	$4,049.14	$4,096.93	0.69%	$55,385,906	—
Nov 18, 2025	$4,028.61	$4,074.72	$3,996.15	$4,069.00	1.00%	$41,527,507	—
Nov 17, 2025	$4,091.30	$4,094.96	$4,000.00	$4,028.61	1.53%	$49,908,474	—
Nov 16, 2025	$4,093.96	$4,116.75	$4,075.00	$4,090.82	0.08%	$25,178,282	—
Nov 15, 2025	$4,074.72	$4,102.02	$4,069.41	$4,093.95	0.47%	$19,234,744	—
Nov 14, 2025	$4,175.95	$4,202.00	$4,022.35	$4,074.73	2.42%	$62,989,156	—
Nov 13, 2025	$4,178.16	$4,237.72	$4,129.78	$4,175.95	0.05%	$60,704,987	—
Nov 12, 2025	$4,128.04	$4,201.78	$4,088.21	$4,178.16	1.21%	$40,347,473	—
Nov 11, 2025	$4,114.68	$4,139.34	$4,085.13	$4,127.99	0.32%	$36,351,899	—
Nov 10, 2025	$4,004.79	$4,117.00	$4,004.65	$4,114.67	2.74%	$35,538,598	—
Nov 9, 2025	$3,989.36	$4,004.69	$3,986.47	$4,004.69	0.38%	$11,187,050	—
Nov 8, 2025	$3,992.02	$4,000.00	$3,983.66	$3,989.36	0.07%	$6,857,627	—
Nov 7, 2025	$3,986.26	$4,014.99	$3,977.01	$3,992.01	0.14%	$35,838,711	—
Nov 6, 2025	$3,971.75	$4,020.00	$3,958.68	$3,986.26	0.37%	$28,015,292	—
Nov 5, 2025	$3,929.45	$3,988.23	$3,920.00	$3,971.74	1.08%	$33,000,769	—
Nov 4, 2025	$3,992.02	$4,009.00	$3,918.00	$3,929.18	1.57%	$43,497,808	—
Nov 3, 2025	$3,979.05	$4,024.93	$3,962.20	$3,992.01	0.33%	$32,587,772	—
Nov 2, 2025	$4,008.42	$4,012.69	$3,976.88	$3,979.05	0.73%	$12,456,386	—
Nov 1, 2025	$4,000.16	$4,016.63	$3,995.51	$4,008.41	0.21%	$12,334,763	—
Oct 31, 2025	$4,034.26	$4,035.00	$3,971.81	$4,000.16	0.85%	$40,477,532	—
Oct 30, 2025	$3,955.76	$4,040.00	$3,923.15	$4,034.25	1.98%	$65,146,631	—
Oct 29, 2025	$3,968.42	$4,031.43	$3,921.71	$3,956.23	0.31%	$58,210,203	—
Oct 28, 2025	$3,992.19	$4,013.17	$3,900.00	$3,968.36	0.60%	$84,225,415	—
Oct 27, 2025	$4,059.95	$4,094.71	$3,951.00	$3,992.20	1.67%	$70,052,903	—
Oct 26, 2025	$4,110.32	$4,114.50	$4,056.26	$4,059.96	1.23%	$31,549,314	—
Oct 25, 2025	$4,110.54	$4,127.13	$4,099.93	$4,110.33	0.01%	$13,964,564	—
Oct 24, 2025	$4,117.92	$4,139.62	$4,045.25	$4,110.53	0.18%	$51,575,125	—
Oct 23, 2025	$4,092.05	$4,157.46	$4,057.14	$4,117.46	0.62%	$63,564,083	—
Oct 22, 2025	$4,098.82	$4,167.79	$4,020.00	$4,091.78	0.17%	$99,937,345	—
Oct 21, 2025	$4,363.81	$4,375.49	$4,094.72	$4,098.31	6.08%	$103,203,531	—
Oct 20, 2025	$4,242.34	$4,401.66	$4,214.16	$4,364.09	2.87%	$78,021,760	—
Oct 19, 2025	$4,242.81	$4,265.00	$4,228.00	$4,242.46	0.01%	$37,000,072	—
Oct 18, 2025	$4,238.93	$4,266.66	$4,226.00	$4,242.81	0.09%	$24,742,749	—

حول البيانات التاريخية لـ PAX Gold

This page lists daily PAX Gold (PAXG) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.