PAX Gold (PAXG) Ιστορικό τιμής 2022 για το

In 2022, PAX Gold opened at $1,835.00 and closed the year at $1,822.00, a change of −0.71%. The highest price was $2,076.00 and the lowest $1,606.00.

Ημερομηνία	Άνοιγμα	Υψηλό	Χαμηλό	Κλείσιμο	Μεταβολή	Όγκος	Κεφαλαιοποίηση
Dec 31, 2022	$1,821.00	$1,825.00	$1,817.00	$1,822.00	0.05%	$597,203	—
Dec 30, 2022	$1,815.00	$1,824.00	$1,806.00	$1,822.00	0.39%	$1,749,080	—
Dec 29, 2022	$1,810.00	$1,817.00	$1,802.00	$1,815.00	0.28%	$1,378,147	—
Dec 28, 2022	$1,814.00	$1,815.00	$1,802.00	$1,809.00	0.28%	$869,559	—
Dec 27, 2022	$1,800.00	$1,821.00	$1,799.00	$1,815.00	0.83%	$1,070,512	—
Dec 26, 2022	$1,800.00	$1,803.00	$1,794.00	$1,800.00	0.00%	$397,058	—
Dec 25, 2022	$1,802.00	$1,802.00	$1,793.00	$1,800.00	0.11%	$424,487	—
Dec 24, 2022	$1,806.00	$1,808.00	$1,800.00	$1,802.00	0.22%	$181,061	—
Dec 23, 2022	$1,794.00	$1,815.00	$1,794.00	$1,806.00	0.67%	$573,692	—
Dec 22, 2022	$1,815.00	$1,824.00	$1,790.00	$1,795.00	1.10%	$1,206,028	—
Dec 21, 2022	$1,813.00	$1,820.00	$1,808.00	$1,815.00	0.11%	$777,503	—
Dec 20, 2022	$1,798.00	$1,818.00	$1,787.00	$1,813.00	0.83%	$1,874,602	—
Dec 19, 2022	$1,797.00	$1,805.00	$1,790.00	$1,798.00	0.06%	$1,068,472	—
Dec 18, 2022	$1,802.00	$1,806.00	$1,792.00	$1,799.00	0.17%	$878,183	—
Dec 17, 2022	$1,801.00	$1,810.00	$1,799.00	$1,802.00	0.06%	$955,430	—
Dec 16, 2022	$1,792.00	$1,807.00	$1,774.00	$1,801.00	0.50%	$2,497,492	—
Dec 15, 2022	$1,803.00	$1,807.00	$1,773.00	$1,792.00	0.61%	$3,871,038	—
Dec 14, 2022	$1,810.00	$1,827.00	$1,798.00	$1,802.00	0.44%	$2,548,526	—
Dec 13, 2022	$1,778.00	$1,815.00	$1,773.00	$1,809.00	1.74%	$4,636,795	—
Dec 12, 2022	$1,797.00	$1,800.00	$1,774.00	$1,778.00	1.06%	$2,324,766	—
Dec 11, 2022	$1,791.00	$1,801.00	$1,789.00	$1,796.00	0.28%	$1,514,927	—
Dec 10, 2022	$1,793.00	$1,800.00	$1,782.00	$1,791.00	0.11%	$1,595,453	—
Dec 9, 2022	$1,788.00	$1,802.00	$1,787.00	$1,794.00	0.34%	$1,835,510	—
Dec 8, 2022	$1,787.00	$1,789.00	$1,779.00	$1,788.00	0.06%	$740,848	—
Dec 7, 2022	$1,774.00	$1,790.00	$1,771.00	$1,788.00	0.79%	$1,491,126	—
Dec 6, 2022	$1,772.00	$1,783.00	$1,772.00	$1,774.00	0.11%	$700,298	—
Dec 5, 2022	$1,790.00	$1,803.00	$1,767.00	$1,772.00	1.01%	$1,830,013	—
Dec 4, 2022	$1,787.00	$1,795.00	$1,786.00	$1,791.00	0.22%	$614,769	—
Dec 3, 2022	$1,786.00	$1,790.00	$1,775.00	$1,787.00	0.06%	$815,365	—
Dec 2, 2022	$1,791.00	$1,794.00	$1,771.00	$1,787.00	0.22%	$1,607,954	—
Dec 1, 2022	$1,763.00	$1,794.00	$1,762.00	$1,791.00	1.59%	$2,462,615	—
Nov 30, 2022	$1,741.00	$1,764.00	$1,737.00	$1,763.00	1.26%	$2,229,102	—
Nov 29, 2022	$1,740.00	$1,752.00	$1,729.00	$1,741.00	0.06%	$2,798,818	—
Nov 28, 2022	$1,747.00	$1,755.00	$1,737.00	$1,740.00	0.40%	$1,836,058	—
Nov 27, 2022	$1,749.00	$1,755.00	$1,746.00	$1,747.00	0.11%	$621,855	—
Nov 26, 2022	$1,749.00	$1,767.00	$1,748.00	$1,748.00	0.06%	$1,221,266	—
Nov 25, 2022	$1,747.00	$1,754.00	$1,742.00	$1,749.00	0.11%	$1,301,620	—
Nov 24, 2022	$1,743.00	$1,750.00	$1,740.00	$1,747.00	0.23%	$1,638,695	—
Nov 23, 2022	$1,737.00	$1,745.00	$1,723.00	$1,744.00	0.40%	$2,145,872	—
Nov 22, 2022	$1,737.00	$1,748.00	$1,733.00	$1,737.00	0.00%	$2,414,886	—
Nov 21, 2022	$1,749.00	$1,752.00	$1,729.00	$1,736.00	0.74%	$4,504,049	—
Nov 20, 2022	$1,747.00	$1,750.00	$1,737.00	$1,749.00	0.11%	$1,952,248	—
Nov 19, 2022	$1,741.00	$1,751.00	$1,739.00	$1,747.00	0.34%	$648,746	—
Nov 18, 2022	$1,757.00	$1,761.00	$1,737.00	$1,741.00	0.91%	$2,281,168	—
Nov 17, 2022	$1,766.00	$1,778.00	$1,740.00	$1,757.00	0.51%	$8,763,593	—
Nov 16, 2022	$1,774.00	$1,777.00	$1,758.00	$1,766.00	0.45%	$3,334,391	—
Nov 15, 2022	$1,747.00	$1,783.00	$1,724.00	$1,774.00	1.55%	$8,603,618	—
Nov 14, 2022	$1,741.00	$1,767.00	$1,718.00	$1,747.00	0.34%	$19,737,849	—
Nov 13, 2022	$1,734.00	$1,750.00	$1,723.00	$1,741.00	0.40%	$5,380,934	—
Nov 12, 2022	$1,780.00	$1,780.00	$1,698.00	$1,734.00	2.58%	$27,899,189	—
Nov 11, 2022	$1,748.00	$1,786.00	$1,733.00	$1,779.00	1.77%	$9,108,760	—
Nov 10, 2022	$1,699.00	$1,758.00	$1,690.00	$1,747.00	2.83%	$15,428,629	—
Nov 9, 2022	$1,701.00	$1,717.00	$1,675.00	$1,697.00	0.24%	$18,130,445	—
Nov 8, 2022	$1,666.00	$1,714.00	$1,657.00	$1,702.00	2.16%	$11,421,333	—
Nov 7, 2022	$1,664.00	$1,673.00	$1,654.00	$1,666.00	0.12%	$2,257,823	—
Nov 6, 2022	$1,672.00	$1,674.00	$1,662.00	$1,665.00	0.42%	$1,459,041	—
Nov 5, 2022	$1,672.00	$1,674.00	$1,664.00	$1,671.00	0.06%	$1,125,851	—
Nov 4, 2022	$1,627.00	$1,673.00	$1,623.00	$1,671.00	2.70%	$3,081,863	—
Nov 3, 2022	$1,629.00	$1,637.00	$1,612.00	$1,626.00	0.18%	$1,878,176	—
Nov 2, 2022	$1,639.00	$1,661.00	$1,625.00	$1,628.00	0.67%	$3,363,941	—
Nov 1, 2022	$1,628.00	$1,648.00	$1,626.00	$1,638.00	0.61%	$2,507,776	—
Oct 31, 2022	$1,638.00	$1,639.00	$1,622.00	$1,627.00	0.67%	$1,606,624	—
Oct 30, 2022	$1,638.00	$1,642.00	$1,635.00	$1,638.00	0.00%	$681,957	—
Oct 29, 2022	$1,638.00	$1,643.00	$1,634.00	$1,638.00	0.00%	$1,390,172	—
Oct 28, 2022	$1,655.00	$1,658.00	$1,633.00	$1,638.00	1.03%	$1,484,137	—
Oct 27, 2022	$1,660.00	$1,662.00	$1,648.00	$1,654.00	0.36%	$1,960,162	—
Oct 26, 2022	$1,645.00	$1,671.00	$1,644.00	$1,659.00	0.85%	$2,199,899	—
Oct 25, 2022	$1,645.00	$1,659.00	$1,634.00	$1,646.00	0.06%	$2,725,811	—
Oct 24, 2022	$1,657.00	$1,657.00	$1,638.00	$1,644.00	0.78%	$948,963	—
Oct 23, 2022	$1,651.00	$1,662.00	$1,650.00	$1,657.00	0.36%	$850,729	—
Oct 22, 2022	$1,649.00	$1,653.00	$1,648.00	$1,651.00	0.12%	$339,108	—
Oct 21, 2022	$1,620.00	$1,650.00	$1,610.00	$1,649.00	1.79%	$1,530,344	—
Oct 20, 2022	$1,621.00	$1,638.00	$1,617.00	$1,620.00	0.06%	$1,009,354	—
Oct 19, 2022	$1,646.00	$1,647.00	$1,612.00	$1,620.00	1.58%	$1,404,453	—
Oct 18, 2022	$1,646.00	$1,652.00	$1,640.00	$1,645.00	0.06%	$847,557	—
Oct 17, 2022	$1,641.00	$1,660.00	$1,639.00	$1,645.00	0.24%	$1,827,301	—
Oct 16, 2022	$1,637.00	$1,642.00	$1,636.00	$1,641.00	0.24%	$436,577	—
Oct 15, 2022	$1,637.00	$1,639.00	$1,634.00	$1,637.00	0.00%	$441,458	—
Oct 14, 2022	$1,657.00	$1,664.00	$1,630.00	$1,637.00	1.21%	$1,677,341	—
Oct 13, 2022	$1,666.00	$1,673.00	$1,639.00	$1,658.00	0.48%	$2,650,713	—
Oct 12, 2022	$1,660.00	$1,671.00	$1,657.00	$1,665.00	0.30%	$1,097,117	—
Oct 11, 2022	$1,663.00	$1,675.00	$1,656.00	$1,660.00	0.18%	$1,450,334	—
Oct 10, 2022	$1,690.00	$1,690.00	$1,659.00	$1,663.00	1.60%	$1,773,660	—
Oct 9, 2022	$1,689.00	$1,691.00	$1,685.00	$1,689.00	0.00%	$411,902	—
Oct 8, 2022	$1,691.00	$1,691.00	$1,682.00	$1,688.00	0.18%	$623,076	—
Oct 7, 2022	$1,704.00	$1,708.00	$1,684.00	$1,690.00	0.82%	$1,863,752	—
Oct 6, 2022	$1,710.00	$1,717.00	$1,700.00	$1,704.00	0.35%	$1,080,122	—
Oct 5, 2022	$1,721.00	$1,721.00	$1,695.00	$1,710.00	0.64%	$1,628,026	—
Oct 4, 2022	$1,696.00	$1,722.00	$1,691.00	$1,720.00	1.42%	$2,846,655	—
Oct 3, 2022	$1,657.00	$1,698.00	$1,654.00	$1,696.00	2.35%	$1,798,071	—
Oct 2, 2022	$1,654.00	$1,659.00	$1,651.00	$1,656.00	0.12%	$1,120,945	—
Oct 1, 2022	$1,656.00	$1,661.00	$1,651.00	$1,655.00	0.06%	$418,516	—
Sep 30, 2022	$1,656.00	$1,670.00	$1,652.00	$1,656.00	0.00%	$1,730,030	—
Sep 29, 2022	$1,649.00	$1,656.00	$1,634.00	$1,655.00	0.36%	$1,997,245	—
Sep 28, 2022	$1,621.00	$1,656.00	$1,607.00	$1,648.00	1.67%	$3,778,664	—
Sep 27, 2022	$1,620.00	$1,633.00	$1,617.00	$1,622.00	0.12%	$2,680,817	—
Sep 26, 2022	$1,635.00	$1,641.00	$1,606.00	$1,619.00	0.98%	$4,837,778	—
Sep 25, 2022	$1,638.00	$1,639.00	$1,630.00	$1,634.00	0.24%	$1,180,629	—
Sep 24, 2022	$1,638.00	$1,639.00	$1,634.00	$1,638.00	0.00%	$989,781	—
Sep 23, 2022	$1,666.00	$1,668.00	$1,633.00	$1,638.00	1.68%	$3,378,119	—
Sep 22, 2022	$1,661.00	$1,676.00	$1,651.00	$1,666.00	0.30%	$2,496,677	—
Sep 21, 2022	$1,657.00	$1,681.00	$1,646.00	$1,661.00	0.24%	$4,727,816	—
Sep 20, 2022	$1,667.00	$1,671.00	$1,645.00	$1,657.00	0.60%	$1,893,673	—
Sep 19, 2022	$1,668.00	$1,670.00	$1,650.00	$1,666.00	0.12%	$3,174,009	—
Sep 18, 2022	$1,669.00	$1,671.00	$1,661.00	$1,668.00	0.06%	$1,384,484	—
Sep 17, 2022	$1,666.00	$1,670.00	$1,662.00	$1,668.00	0.12%	$1,022,095	—
Sep 16, 2022	$1,654.00	$1,671.00	$1,640.00	$1,666.00	0.73%	$2,477,723	—
Sep 15, 2022	$1,689.00	$1,690.00	$1,649.00	$1,654.00	2.07%	$5,764,061	—
Sep 14, 2022	$1,694.00	$1,699.00	$1,686.00	$1,689.00	0.30%	$1,730,341	—
Sep 13, 2022	$1,718.00	$1,727.00	$1,691.00	$1,694.00	1.40%	$4,364,799	—
Sep 12, 2022	$1,715.00	$1,734.00	$1,706.00	$1,718.00	0.17%	$3,455,999	—
Sep 11, 2022	$1,713.00	$1,718.00	$1,708.00	$1,714.00	0.06%	$1,044,686	—
Sep 10, 2022	$1,710.00	$1,715.00	$1,708.00	$1,713.00	0.18%	$1,227,262	—
Sep 9, 2022	$1,703.00	$1,725.00	$1,702.00	$1,710.00	0.41%	$2,345,446	—
Sep 8, 2022	$1,708.00	$1,720.00	$1,697.00	$1,703.00	0.29%	$2,163,505	—
Sep 7, 2022	$1,694.00	$1,718.00	$1,682.00	$1,708.00	0.83%	$3,385,342	—
Sep 6, 2022	$1,709.00	$1,721.00	$1,677.00	$1,693.00	0.94%	$3,683,559	—
Sep 5, 2022	$1,703.00	$1,710.00	$1,699.00	$1,708.00	0.29%	$1,626,042	—
Sep 4, 2022	$1,706.00	$1,708.00	$1,701.00	$1,703.00	0.18%	$566,639	—
Sep 3, 2022	$1,703.00	$1,707.00	$1,700.00	$1,705.00	0.12%	$668,895	—
Sep 2, 2022	$1,690.00	$1,710.00	$1,688.00	$1,702.00	0.71%	$2,320,115	—
Sep 1, 2022	$1,702.00	$1,704.00	$1,683.00	$1,690.00	0.71%	$3,597,304	—
Aug 31, 2022	$1,715.00	$1,723.00	$1,700.00	$1,703.00	0.70%	$2,555,301	—
Aug 30, 2022	$1,731.00	$1,732.00	$1,709.00	$1,714.00	0.98%	$2,504,198	—
Aug 29, 2022	$1,725.00	$1,738.00	$1,702.00	$1,730.00	0.29%	$2,763,707	—
Aug 28, 2022	$1,730.00	$1,735.00	$1,723.00	$1,725.00	0.29%	$1,582,880	—
Aug 27, 2022	$1,729.00	$1,732.00	$1,721.00	$1,729.00	0.00%	$1,451,602	—
Aug 26, 2022	$1,752.00	$1,752.00	$1,726.00	$1,728.00	1.37%	$3,615,635	—
Aug 25, 2022	$1,744.00	$1,759.00	$1,744.00	$1,751.00	0.40%	$1,215,674	—
Aug 24, 2022	$1,747.00	$1,750.00	$1,739.00	$1,745.00	0.11%	$2,118,993	—
Aug 23, 2022	$1,731.00	$1,750.00	$1,727.00	$1,747.00	0.92%	$5,407,179	—
Aug 22, 2022	$1,740.00	$1,741.00	$1,723.00	$1,731.00	0.52%	$2,339,140	—
Aug 21, 2022	$1,740.00	$1,743.00	$1,734.00	$1,740.00	0.00%	$1,596,740	—
Aug 20, 2022	$1,739.00	$1,742.00	$1,736.00	$1,739.00	0.00%	$1,665,965	—
Aug 19, 2022	$1,751.00	$1,769.00	$1,720.00	$1,738.00	0.74%	$5,792,923	—
Aug 18, 2022	$1,757.00	$1,765.00	$1,749.00	$1,751.00	0.34%	$1,338,377	—
Aug 17, 2022	$1,771.00	$1,777.00	$1,754.00	$1,757.00	0.79%	$2,900,020	—
Aug 16, 2022	$1,775.00	$1,776.00	$1,767.00	$1,771.00	0.23%	$1,845,485	—
Aug 15, 2022	$1,790.00	$1,795.00	$1,768.00	$1,774.00	0.89%	$2,540,543	—
Aug 14, 2022	$1,794.00	$1,798.00	$1,789.00	$1,791.00	0.17%	$1,869,338	—
Aug 13, 2022	$1,795.00	$1,798.00	$1,791.00	$1,793.00	0.11%	$953,770	—
Aug 12, 2022	$1,780.00	$1,797.00	$1,776.00	$1,794.00	0.79%	$1,735,353	—
Aug 11, 2022	$1,787.00	$1,795.00	$1,778.00	$1,779.00	0.45%	$2,594,457	—
Aug 10, 2022	$1,791.00	$1,802.00	$1,779.00	$1,786.00	0.28%	$2,958,433	—
Aug 9, 2022	$1,782.00	$1,799.00	$1,776.00	$1,790.00	0.45%	$3,116,747	—
Aug 8, 2022	$1,768.00	$1,791.00	$1,767.00	$1,782.00	0.79%	$4,750,504	—
Aug 7, 2022	$1,768.00	$1,770.00	$1,766.00	$1,768.00	0.00%	$892,348	—
Aug 6, 2022	$1,774.00	$1,774.00	$1,766.00	$1,768.00	0.34%	$937,092	—
Aug 5, 2022	$1,789.00	$1,791.00	$1,762.00	$1,773.00	0.89%	$2,533,280	—
Aug 4, 2022	$1,759.00	$1,792.00	$1,758.00	$1,788.00	1.65%	$2,723,126	—
Aug 3, 2022	$1,753.00	$1,769.00	$1,749.00	$1,759.00	0.34%	$2,790,205	—
Aug 2, 2022	$1,771.00	$1,788.00	$1,751.00	$1,752.00	1.07%	$5,433,166	—
Aug 1, 2022	$1,763.00	$1,773.00	$1,757.00	$1,771.00	0.45%	$2,497,669	—
Jul 31, 2022	$1,764.00	$1,774.00	$1,761.00	$1,763.00	0.06%	$2,606,797	—
Jul 30, 2022	$1,764.00	$1,767.00	$1,760.00	$1,764.00	0.00%	$1,428,083	—
Jul 29, 2022	$1,749.00	$1,771.00	$1,722.00	$1,764.00	0.86%	$4,112,758	—
Jul 28, 2022	$1,736.00	$1,758.00	$1,726.00	$1,748.00	0.69%	$6,673,008	—
Jul 27, 2022	$1,719.00	$1,739.00	$1,711.00	$1,735.00	0.93%	$3,105,585	—
Jul 26, 2022	$1,715.00	$1,727.00	$1,710.00	$1,719.00	0.23%	$2,729,203	—
Jul 25, 2022	$1,724.00	$1,732.00	$1,713.00	$1,715.00	0.52%	$3,586,165	—
Jul 24, 2022	$1,724.00	$1,729.00	$1,722.00	$1,723.00	0.06%	$2,033,387	—
Jul 23, 2022	$1,727.00	$1,730.00	$1,722.00	$1,723.00	0.23%	$1,477,318	—
Jul 22, 2022	$1,716.00	$1,734.00	$1,709.00	$1,727.00	0.64%	$4,620,281	—
Jul 21, 2022	$1,696.00	$1,719.00	$1,680.00	$1,716.00	1.18%	$3,530,512	—
Jul 20, 2022	$1,706.00	$1,714.00	$1,688.00	$1,697.00	0.53%	$3,984,563	—
Jul 19, 2022	$1,706.00	$1,718.00	$1,700.00	$1,705.00	0.06%	$4,453,540	—
Jul 18, 2022	$1,706.00	$1,723.00	$1,703.00	$1,706.00	0.00%	$3,724,170	—
Jul 17, 2022	$1,698.00	$1,708.00	$1,679.00	$1,706.00	0.47%	$3,812,620	—
Jul 16, 2022	$1,704.00	$1,715.00	$1,678.00	$1,697.00	0.41%	$5,597,240	—
Jul 15, 2022	$1,714.00	$1,719.00	$1,700.00	$1,704.00	0.58%	$2,969,194	—
Jul 14, 2022	$1,736.00	$1,737.00	$1,699.00	$1,715.00	1.21%	$3,205,235	—
Jul 13, 2022	$1,726.00	$1,751.00	$1,701.00	$1,737.00	0.64%	$7,885,290	—
Jul 12, 2022	$1,735.00	$1,745.00	$1,723.00	$1,726.00	0.52%	$4,186,889	—
Jul 11, 2022	$1,743.00	$1,745.00	$1,726.00	$1,734.00	0.52%	$2,772,326	—
Jul 10, 2022	$1,738.00	$1,746.00	$1,735.00	$1,744.00	0.35%	$1,365,197	—
Jul 9, 2022	$1,743.00	$1,745.00	$1,734.00	$1,739.00	0.23%	$1,121,630	—
Jul 8, 2022	$1,743.00	$1,756.00	$1,732.00	$1,743.00	0.00%	$4,443,322	—
Jul 7, 2022	$1,746.00	$1,755.00	$1,738.00	$1,742.00	0.23%	$3,204,965	—
Jul 6, 2022	$1,770.00	$1,777.00	$1,732.00	$1,746.00	1.36%	$4,003,560	—
Jul 5, 2022	$1,814.00	$1,820.00	$1,757.00	$1,771.00	2.37%	$5,232,041	—
Jul 4, 2022	$1,813.00	$1,818.00	$1,806.00	$1,815.00	0.11%	$2,582,614	—
Jul 3, 2022	$1,813.00	$1,820.00	$1,802.00	$1,814.00	0.06%	$2,158,338	—
Jul 2, 2022	$1,807.00	$1,818.00	$1,806.00	$1,813.00	0.33%	$1,864,502	—
Jul 1, 2022	$1,816.00	$1,821.00	$1,792.00	$1,807.00	0.50%	$6,319,125	—
Jun 30, 2022	$1,823.00	$1,829.00	$1,808.00	$1,816.00	0.38%	$4,650,679	—
Jun 29, 2022	$1,824.00	$1,837.00	$1,817.00	$1,824.00	0.00%	$2,997,322	—
Jun 28, 2022	$1,828.00	$1,838.00	$1,822.00	$1,824.00	0.22%	$7,885,981	—
Jun 27, 2022	$1,831.00	$1,840.00	$1,823.00	$1,829.00	0.11%	$3,204,479	—
Jun 26, 2022	$1,826.00	$1,835.00	$1,818.00	$1,830.00	0.22%	$3,320,910	—
Jun 25, 2022	$1,825.00	$1,830.00	$1,820.00	$1,825.00	0.00%	$1,595,079	—
Jun 24, 2022	$1,829.00	$1,841.00	$1,822.00	$1,825.00	0.22%	$3,212,860	—
Jun 23, 2022	$1,843.00	$1,848.00	$1,821.00	$1,830.00	0.71%	$2,914,723	—
Jun 22, 2022	$1,835.00	$1,855.00	$1,824.00	$1,843.00	0.44%	$3,392,622	—
Jun 21, 2022	$1,850.00	$1,851.00	$1,832.00	$1,836.00	0.76%	$2,909,419	—
Jun 20, 2022	$1,843.00	$1,853.00	$1,838.00	$1,850.00	0.38%	$5,218,609	—
Jun 19, 2022	$1,826.00	$1,845.00	$1,817.00	$1,844.00	0.99%	$6,081,536	—
Jun 18, 2022	$1,843.00	$1,857.00	$1,817.00	$1,826.00	0.92%	$9,751,981	—
Jun 17, 2022	$1,859.00	$1,866.00	$1,839.00	$1,843.00	0.86%	$7,184,506	—
Jun 16, 2022	$1,838.00	$1,870.00	$1,822.00	$1,860.00	1.20%	$5,836,394	—
Jun 15, 2022	$1,816.00	$1,849.00	$1,810.00	$1,838.00	1.21%	$14,887,155	—
Jun 14, 2022	$1,827.00	$1,840.00	$1,802.00	$1,816.00	0.60%	$11,042,162	—
Jun 13, 2022	$1,884.00	$1,887.00	$1,821.00	$1,827.00	3.03%	$20,444,604	—
Jun 12, 2022	$1,881.00	$1,897.00	$1,876.00	$1,883.00	0.11%	$5,693,084	—
Jun 11, 2022	$1,872.00	$1,886.00	$1,864.00	$1,881.00	0.48%	$4,962,604	—
Jun 10, 2022	$1,847.00	$1,878.00	$1,830.00	$1,872.00	1.35%	$4,687,264	—
Jun 9, 2022	$1,858.00	$1,859.00	$1,842.00	$1,847.00	0.59%	$2,052,508	—
Jun 8, 2022	$1,857.00	$1,863.00	$1,844.00	$1,857.00	0.00%	$3,112,376	—
Jun 7, 2022	$1,844.00	$1,862.00	$1,834.00	$1,857.00	0.70%	$4,048,758	—
Jun 6, 2022	$1,854.00	$1,865.00	$1,843.00	$1,844.00	0.54%	$3,675,244	—
Jun 5, 2022	$1,862.00	$1,875.00	$1,853.00	$1,855.00	0.38%	$1,644,938	—
Jun 4, 2022	$1,857.00	$1,870.00	$1,850.00	$1,862.00	0.27%	$1,133,799	—
Jun 3, 2022	$1,870.00	$1,877.00	$1,851.00	$1,857.00	0.70%	$2,306,537	—
Jun 2, 2022	$1,851.00	$1,874.00	$1,847.00	$1,870.00	1.03%	$2,650,484	—
Jun 1, 2022	$1,838.00	$1,854.00	$1,821.00	$1,852.00	0.76%	$3,428,224	—
May 31, 2022	$1,858.00	$1,867.00	$1,833.00	$1,837.00	1.13%	$3,302,024	—
May 30, 2022	$1,850.00	$1,867.00	$1,850.00	$1,858.00	0.43%	$3,043,537	—
May 29, 2022	$1,856.00	$1,861.00	$1,849.00	$1,850.00	0.32%	$1,124,792	—
May 28, 2022	$1,853.00	$1,863.00	$1,849.00	$1,855.00	0.11%	$1,289,995	—
May 27, 2022	$1,853.00	$1,867.00	$1,846.00	$1,853.00	0.00%	$4,469,488	—
May 26, 2022	$1,857.00	$1,866.00	$1,843.00	$1,853.00	0.22%	$5,096,402	—
May 25, 2022	$1,870.00	$1,871.00	$1,847.00	$1,857.00	0.70%	$3,169,637	—
May 24, 2022	$1,856.00	$1,877.00	$1,853.00	$1,870.00	0.75%	$3,879,000	—
May 23, 2022	$1,854.00	$1,871.00	$1,847.00	$1,856.00	0.11%	$4,360,366	—
May 22, 2022	$1,855.00	$1,859.00	$1,846.00	$1,853.00	0.11%	$2,349,718	—
May 21, 2022	$1,854.00	$1,858.00	$1,849.00	$1,855.00	0.05%	$1,723,005	—
May 20, 2022	$1,853.00	$1,855.00	$1,836.00	$1,853.00	0.00%	$5,019,849	—
May 19, 2022	$1,819.00	$1,855.00	$1,815.00	$1,853.00	1.87%	$11,632,515	—
May 18, 2022	$1,820.00	$1,833.00	$1,810.00	$1,819.00	0.05%	$4,133,037	—
May 17, 2022	$1,828.00	$1,841.00	$1,818.00	$1,820.00	0.44%	$6,359,046	—
May 16, 2022	$1,811.00	$1,830.00	$1,791.00	$1,828.00	0.94%	$5,439,954	—
May 15, 2022	$1,814.00	$1,821.00	$1,804.00	$1,811.00	0.17%	$2,387,614	—
May 14, 2022	$1,811.00	$1,829.00	$1,807.00	$1,813.00	0.11%	$3,169,571	—
May 13, 2022	$1,838.00	$1,855.00	$1,800.00	$1,811.00	1.47%	$13,234,323	—
May 12, 2022	$1,859.00	$1,954.00	$1,823.00	$1,836.00	1.24%	$44,000,281	—
May 11, 2022	$1,835.00	$1,872.00	$1,821.00	$1,860.00	1.36%	$19,168,077	—
May 10, 2022	$1,856.00	$1,867.00	$1,832.00	$1,835.00	1.13%	$10,846,483	—
May 9, 2022	$1,885.00	$1,886.00	$1,847.00	$1,856.00	1.54%	$10,280,090	—
May 8, 2022	$1,887.00	$1,896.00	$1,881.00	$1,885.00	0.11%	$4,397,708	—
May 7, 2022	$1,885.00	$1,903.00	$1,879.00	$1,887.00	0.11%	$2,640,079	—
May 6, 2022	$1,878.00	$1,894.00	$1,869.00	$1,885.00	0.37%	$5,055,600	—
May 5, 2022	$1,892.00	$1,908.00	$1,870.00	$1,878.00	0.74%	$6,203,103	—
May 4, 2022	$1,871.00	$1,893.00	$1,864.00	$1,892.00	1.12%	$4,118,760	—
May 3, 2022	$1,871.00	$1,879.00	$1,851.00	$1,871.00	0.00%	$5,852,335	—
May 2, 2022	$1,905.00	$1,906.00	$1,856.00	$1,871.00	1.78%	$7,564,095	—
May 1, 2022	$1,899.00	$1,910.00	$1,893.00	$1,905.00	0.32%	$2,927,387	—
Apr 30, 2022	$1,906.00	$1,910.00	$1,897.00	$1,899.00	0.37%	$2,386,478	—
Apr 29, 2022	$1,898.00	$1,927.00	$1,896.00	$1,906.00	0.42%	$5,685,300	—
Apr 28, 2022	$1,891.00	$1,902.00	$1,880.00	$1,898.00	0.37%	$4,592,797	—
Apr 27, 2022	$1,908.00	$1,910.00	$1,885.00	$1,892.00	0.84%	$4,947,103	—
Apr 26, 2022	$1,908.00	$1,915.00	$1,880.00	$1,908.00	0.00%	$6,591,696	—
Apr 25, 2022	$1,935.00	$1,935.00	$1,895.00	$1,909.00	1.34%	$12,457,381	—
Apr 24, 2022	$1,935.00	$1,940.00	$1,930.00	$1,935.00	0.00%	$1,735,260	—
Apr 23, 2022	$1,935.00	$1,940.00	$1,928.00	$1,934.00	0.05%	$2,262,312	—
Apr 22, 2022	$1,958.00	$1,959.00	$1,930.00	$1,935.00	1.17%	$5,863,156	—
Apr 21, 2022	$1,964.00	$1,964.00	$1,933.00	$1,958.00	0.31%	$7,518,063	—
Apr 20, 2022	$1,954.00	$1,966.00	$1,945.00	$1,964.00	0.51%	$5,658,265	—
Apr 19, 2022	$1,980.00	$1,987.00	$1,951.00	$1,953.00	1.36%	$8,658,576	—
Apr 18, 2022	$1,988.00	$1,999.00	$1,977.00	$1,980.00	0.40%	$12,228,638	—
Apr 17, 2022	$1,980.00	$1,988.00	$1,977.00	$1,987.00	0.35%	$2,498,500	—
Apr 16, 2022	$1,980.00	$1,982.00	$1,976.00	$1,979.00	0.05%	$2,313,199	—
Apr 15, 2022	$1,976.00	$1,981.00	$1,973.00	$1,980.00	0.20%	$2,407,071	—
Apr 14, 2022	$1,980.00	$1,982.00	$1,962.00	$1,976.00	0.20%	$6,052,989	—
Apr 13, 2022	$1,968.00	$1,982.00	$1,964.00	$1,979.00	0.56%	$8,573,295	—
Apr 12, 2022	$1,953.00	$1,978.00	$1,949.00	$1,968.00	0.77%	$12,542,649	—
Apr 11, 2022	$1,943.00	$1,968.00	$1,940.00	$1,953.00	0.51%	$12,605,548	—
Apr 10, 2022	$1,946.00	$1,956.00	$1,940.00	$1,942.00	0.21%	$2,951,241	—
Apr 9, 2022	$1,947.00	$1,954.00	$1,945.00	$1,946.00	0.05%	$2,242,223	—
Apr 8, 2022	$1,931.00	$1,949.00	$1,928.00	$1,947.00	0.83%	$5,203,598	—
Apr 7, 2022	$1,923.00	$1,938.00	$1,921.00	$1,930.00	0.36%	$4,024,335	—
Apr 6, 2022	$1,919.00	$1,933.00	$1,915.00	$1,923.00	0.21%	$7,855,067	—
Apr 5, 2022	$1,931.00	$1,940.00	$1,917.00	$1,919.00	0.62%	$4,196,656	—
Apr 4, 2022	$1,923.00	$1,935.00	$1,918.00	$1,931.00	0.42%	$4,850,598	—
Apr 3, 2022	$1,922.00	$1,928.00	$1,913.00	$1,923.00	0.05%	$3,350,714	—
Apr 2, 2022	$1,923.00	$1,925.00	$1,918.00	$1,922.00	0.05%	$3,353,020	—
Apr 1, 2022	$1,937.00	$1,939.00	$1,916.00	$1,923.00	0.72%	$6,068,542	—
Mar 31, 2022	$1,931.00	$1,955.00	$1,919.00	$1,937.00	0.31%	$6,850,842	—
Mar 30, 2022	$1,917.00	$1,939.00	$1,914.00	$1,930.00	0.68%	$4,850,326	—
Mar 29, 2022	$1,926.00	$1,931.00	$1,892.00	$1,917.00	0.47%	$11,545,086	—
Mar 28, 2022	$1,954.00	$1,958.00	$1,918.00	$1,926.00	1.43%	$12,083,947	—
Mar 27, 2022	$1,964.00	$1,966.00	$1,947.00	$1,953.00	0.56%	$6,284,588	—
Mar 26, 2022	$1,959.00	$1,967.00	$1,956.00	$1,964.00	0.26%	$2,950,398	—
Mar 25, 2022	$1,958.00	$1,965.00	$1,944.00	$1,959.00	0.05%	$9,553,326	—
Mar 24, 2022	$1,947.00	$1,969.00	$1,935.00	$1,958.00	0.56%	$12,022,388	—
Mar 23, 2022	$1,920.00	$1,951.00	$1,916.00	$1,947.00	1.41%	$7,386,216	—
Mar 22, 2022	$1,936.00	$1,941.00	$1,912.00	$1,919.00	0.88%	$6,280,541	—
Mar 21, 2022	$1,923.00	$1,943.00	$1,916.00	$1,935.00	0.62%	$9,310,860	—
Mar 20, 2022	$1,916.00	$1,928.00	$1,912.00	$1,923.00	0.37%	$5,104,794	—
Mar 19, 2022	$1,922.00	$1,928.00	$1,912.00	$1,915.00	0.36%	$4,239,527	—
Mar 18, 2022	$1,950.00	$1,951.00	$1,918.00	$1,922.00	1.44%	$10,730,151	—
Mar 17, 2022	$1,937.00	$1,956.00	$1,934.00	$1,950.00	0.67%	$8,863,105	—
Mar 16, 2022	$1,926.00	$1,940.00	$1,900.00	$1,937.00	0.57%	$13,955,880	—
Mar 15, 2022	$1,958.00	$1,959.00	$1,910.00	$1,925.00	1.69%	$13,922,369	—
Mar 14, 2022	$1,984.00	$1,988.00	$1,955.00	$1,958.00	1.31%	$10,451,611	—
Mar 13, 2022	$1,990.00	$2,000.00	$1,980.00	$1,984.00	0.30%	$10,329,676	—
Mar 12, 2022	$1,986.00	$1,991.00	$1,984.00	$1,991.00	0.25%	$5,687,080	—
Mar 11, 2022	$1,998.00	$2,003.00	$1,961.00	$1,986.00	0.60%	$22,139,390	—
Mar 10, 2022	$1,994.00	$2,015.00	$1,975.00	$1,997.00	0.15%	$28,934,821	—
Mar 9, 2022	$2,053.00	$2,059.00	$1,982.00	$1,994.00	2.87%	$33,488,635	—
Mar 8, 2022	$2,004.00	$2,071.00	$1,989.00	$2,053.00	2.45%	$46,275,596	—
Mar 7, 2022	$1,990.00	$2,015.00	$1,970.00	$2,003.00	0.65%	$41,333,942	—
Mar 6, 2022	$1,971.00	$1,990.00	$1,968.00	$1,989.00	0.91%	$11,483,488	—
Mar 5, 2022	$1,968.00	$1,976.00	$1,963.00	$1,971.00	0.15%	$9,926,630	—
Mar 4, 2022	$1,934.00	$1,972.00	$1,930.00	$1,967.00	1.71%	$16,792,652	—
Mar 3, 2022	$1,925.00	$1,937.00	$1,915.00	$1,934.00	0.47%	$10,518,903	—
Mar 2, 2022	$1,929.00	$1,939.00	$1,906.00	$1,925.00	0.21%	$13,871,685	—
Mar 1, 2022	$1,895.00	$1,939.00	$1,880.00	$1,928.00	1.74%	$21,072,014	—
Feb 28, 2022	$1,917.00	$1,926.00	$1,878.00	$1,895.00	1.15%	$24,376,734	—
Feb 27, 2022	$1,891.00	$1,929.00	$1,882.00	$1,917.00	1.37%	$19,620,141	—
Feb 26, 2022	$1,892.00	$1,902.00	$1,881.00	$1,890.00	0.11%	$8,768,408	—
Feb 25, 2022	$1,934.00	$1,944.00	$1,888.00	$1,892.00	2.17%	$22,333,592	—
Feb 24, 2022	$1,919.00	$2,076.00	$1,903.00	$1,935.00	0.83%	$103,015,171	—
Feb 23, 2022	$1,906.00	$1,927.00	$1,895.00	$1,919.00	0.68%	$10,517,542	—
Feb 22, 2022	$1,954.00	$1,976.00	$1,901.00	$1,906.00	2.46%	$20,395,115	—
Feb 21, 2022	$1,939.00	$1,978.00	$1,908.00	$1,954.00	0.77%	$17,642,389	—
Feb 20, 2022	$1,917.00	$1,951.00	$1,911.00	$1,939.00	1.15%	$14,744,763	—
Feb 19, 2022	$1,912.00	$1,920.00	$1,906.00	$1,917.00	0.26%	$6,243,682	—
Feb 18, 2022	$1,916.00	$1,919.00	$1,895.00	$1,912.00	0.21%	$12,850,658	—
Feb 17, 2022	$1,877.00	$1,923.00	$1,873.00	$1,916.00	2.08%	$12,373,180	—
Feb 16, 2022	$1,855.00	$1,884.00	$1,849.00	$1,876.00	1.13%	$7,007,789	—
Feb 15, 2022	$1,881.00	$1,891.00	$1,845.00	$1,855.00	1.38%	$10,417,440	—
Feb 14, 2022	$1,888.00	$1,888.00	$1,858.00	$1,881.00	0.37%	$12,038,627	—
Feb 13, 2022	$1,877.00	$1,913.00	$1,870.00	$1,888.00	0.59%	$5,460,245	—
Feb 12, 2022	$1,868.00	$1,892.00	$1,862.00	$1,874.00	0.32%	$12,298,351	—
Feb 11, 2022	$1,833.00	$1,875.00	$1,827.00	$1,868.00	1.91%	$8,868,600	—
Feb 10, 2022	$1,839.00	$1,847.00	$1,827.00	$1,833.00	0.33%	$4,729,679	—
Feb 9, 2022	$1,832.00	$1,844.00	$1,828.00	$1,838.00	0.33%	$2,831,202	—
Feb 8, 2022	$1,824.00	$1,836.00	$1,817.00	$1,831.00	0.38%	$4,134,463	—
Feb 7, 2022	$1,817.00	$1,830.00	$1,794.00	$1,824.00	0.39%	$4,955,858	—
Feb 6, 2022	$1,817.00	$1,821.00	$1,808.00	$1,816.00	0.06%	$2,914,639	—
Feb 5, 2022	$1,816.00	$1,821.00	$1,811.00	$1,816.00	0.00%	$3,185,808	—
Feb 4, 2022	$1,814.00	$1,822.00	$1,800.00	$1,817.00	0.17%	$5,104,649	—
Feb 3, 2022	$1,814.00	$1,817.00	$1,797.00	$1,814.00	0.00%	$2,933,306	—
Feb 2, 2022	$1,805.00	$1,820.00	$1,801.00	$1,813.00	0.44%	$3,845,969	—
Feb 1, 2022	$1,807.00	$1,817.00	$1,799.00	$1,805.00	0.11%	$3,033,510	—
Jan 31, 2022	$1,798.00	$1,812.00	$1,790.00	$1,807.00	0.50%	$3,233,538	—
Jan 30, 2022	$1,798.00	$1,803.00	$1,792.00	$1,799.00	0.06%	$1,857,788	—
Jan 29, 2022	$1,796.00	$1,801.00	$1,789.00	$1,797.00	0.06%	$2,752,301	—
Jan 28, 2022	$1,807.00	$1,813.00	$1,787.00	$1,796.00	0.61%	$5,588,048	—
Jan 27, 2022	$1,833.00	$1,840.00	$1,801.00	$1,809.00	1.31%	$7,131,246	—
Jan 26, 2022	$1,858.00	$1,864.00	$1,826.00	$1,832.00	1.40%	$12,243,693	—
Jan 25, 2022	$1,848.00	$1,863.00	$1,839.00	$1,855.00	0.38%	$5,401,078	—
Jan 24, 2022	$1,843.00	$1,854.00	$1,836.00	$1,849.00	0.33%	$9,238,905	—
Jan 23, 2022	$1,840.00	$1,846.00	$1,830.00	$1,844.00	0.22%	$5,517,299	—
Jan 22, 2022	$1,843.00	$1,850.00	$1,830.00	$1,840.00	0.16%	$8,820,551	—
Jan 21, 2022	$1,845.00	$1,857.00	$1,830.00	$1,842.00	0.16%	$9,871,677	—
Jan 20, 2022	$1,847.00	$1,862.00	$1,836.00	$1,845.00	0.11%	$4,195,389	—
Jan 19, 2022	$1,822.00	$1,859.00	$1,814.00	$1,846.00	1.32%	$4,477,442	—
Jan 18, 2022	$1,822.00	$1,831.00	$1,812.00	$1,821.00	0.05%	$2,565,950	—
Jan 17, 2022	$1,824.00	$1,830.00	$1,819.00	$1,821.00	0.16%	$2,068,178	—
Jan 16, 2022	$1,826.00	$1,827.00	$1,823.00	$1,825.00	0.05%	$792,620	—
Jan 15, 2022	$1,825.00	$1,828.00	$1,820.00	$1,826.00	0.05%	$1,021,239	—
Jan 14, 2022	$1,826.00	$1,836.00	$1,821.00	$1,825.00	0.05%	$2,180,724	—
Jan 13, 2022	$1,833.00	$1,836.00	$1,810.00	$1,825.00	0.44%	$3,401,420	—
Jan 12, 2022	$1,823.00	$1,839.00	$1,814.00	$1,833.00	0.55%	$3,960,092	—
Jan 11, 2022	$1,804.00	$1,830.00	$1,803.00	$1,822.00	1.00%	$3,702,098	—
Jan 10, 2022	$1,797.00	$1,811.00	$1,791.00	$1,804.00	0.39%	$6,125,432	—
Jan 9, 2022	$1,798.00	$1,802.00	$1,791.00	$1,797.00	0.06%	$2,404,621	—
Jan 8, 2022	$1,805.00	$1,805.00	$1,793.00	$1,798.00	0.39%	$2,615,866	—
Jan 7, 2022	$1,797.00	$1,807.00	$1,783.00	$1,805.00	0.45%	$5,236,908	—
Jan 6, 2022	$1,816.00	$1,869.00	$1,772.00	$1,797.00	1.05%	$12,735,919	—
Jan 5, 2022	$1,818.00	$1,869.00	$1,802.00	$1,816.00	0.11%	$5,980,131	—
Jan 4, 2022	$1,810.00	$1,822.00	$1,803.00	$1,817.00	0.39%	$2,373,087	—
Jan 3, 2022	$1,836.00	$1,839.00	$1,801.00	$1,809.00	1.47%	$2,901,594	—
Jan 2, 2022	$1,837.00	$1,840.00	$1,832.00	$1,835.00	0.11%	$1,708,867	—
Jan 1, 2022	$1,835.00	$1,843.00	$1,831.00	$1,837.00	0.11%	$1,703,553	—

Σχετικά με τα ιστορικά δεδομένα του 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.