PAX Gold (PAXG) Historia ceny 2025

In 2025, PAX Gold opened at $2,633.00 and closed the year at $4,336.99, a change of +64.72%. The highest price was $4,790.00 and the lowest $2,627.00.

Data	Otwarcie	Maks.	Min.	Zamknięcie	Zmiana	Wolumen	Kapitalizacja
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	—
Oct 17, 2025	$4,436.74	$4,499.00	$4,188.00	$4,238.93	4.46%	$216,760,890	—
Oct 16, 2025	$4,238.42	$4,790.00	$4,225.28	$4,436.75	4.68%	$139,044,068	—
Oct 15, 2025	$4,176.70	$4,247.41	$4,170.81	$4,238.42	1.48%	$75,720,781	—
Oct 14, 2025	$4,141.69	$4,200.00	$4,103.38	$4,176.71	0.85%	$78,993,864	—
Oct 13, 2025	$4,036.57	$4,142.30	$4,026.55	$4,141.69	2.60%	$52,389,493	—
Oct 12, 2025	$3,992.14	$4,058.65	$3,980.00	$4,036.56	1.11%	$41,040,022	—
Oct 11, 2025	$3,983.00	$4,002.45	$3,950.00	$3,992.15	0.23%	$54,780,589	—
Oct 10, 2025	$4,000.28	$4,033.00	$3,600.00	$3,983.01	0.43%	$75,264,976	—
Oct 9, 2025	$4,032.22	$4,072.00	$3,961.94	$4,000.27	0.79%	$50,003,661	—
Oct 8, 2025	$4,000.87	$4,079.48	$3,996.75	$4,032.21	0.78%	$74,407,726	—
Oct 7, 2025	$3,983.22	$4,004.84	$3,953.39	$4,000.88	0.44%	$38,810,920	—
Oct 6, 2025	$3,914.21	$3,989.89	$3,906.36	$3,983.21	1.76%	$25,087,903	—
Oct 5, 2025	$3,900.88	$3,922.65	$3,886.84	$3,914.20	0.34%	$15,452,359	—
Oct 4, 2025	$3,883.57	$3,909.20	$3,883.21	$3,900.87	0.45%	$18,004,632	—
Oct 3, 2025	$3,865.38	$3,889.99	$3,842.52	$3,883.56	0.47%	$18,358,131	—
Oct 2, 2025	$3,870.49	$3,899.00	$3,823.79	$3,865.37	0.13%	$27,313,217	—
Oct 1, 2025	$3,875.75	$3,904.58	$3,863.63	$3,870.01	0.15%	$28,230,795	—
Sep 30, 2025	$3,847.63	$3,880.69	$3,806.92	$3,875.76	0.73%	$35,731,055	—
Sep 29, 2025	$3,775.99	$3,859.48	$3,773.21	$3,847.63	1.90%	$29,889,415	—
Sep 28, 2025	$3,774.88	$3,780.51	$3,766.16	$3,775.98	0.03%	$6,856,003	—
Sep 27, 2025	$3,773.00	$3,784.69	$3,768.56	$3,774.88	0.05%	$5,658,547	—
Sep 26, 2025	$3,753.29	$3,799.00	$3,742.04	$3,772.99	0.52%	$18,765,729	—
Sep 25, 2025	$3,754.88	$3,773.55	$3,730.00	$3,753.29	0.04%	$25,038,075	—
Sep 24, 2025	$3,774.34	$3,788.79	$3,720.78	$3,754.88	0.52%	$28,047,786	—
Sep 23, 2025	$3,757.74	$3,800.00	$3,748.89	$3,774.33	0.44%	$31,776,970	—
Sep 22, 2025	$3,691.59	$3,766.40	$3,690.00	$3,757.71	1.79%	$34,136,161	—
Sep 21, 2025	$3,686.05	$3,695.34	$3,681.00	$3,691.63	0.15%	$4,555,947	—
Sep 20, 2025	$3,690.16	$3,693.04	$3,683.34	$3,686.05	0.11%	$5,388,921	—
Sep 19, 2025	$3,645.24	$3,692.88	$3,641.01	$3,690.16	1.23%	$16,487,704	—
Sep 18, 2025	$3,671.86	$3,674.14	$3,638.08	$3,645.24	0.72%	$20,109,824	—
Sep 17, 2025	$3,705.05	$3,708.49	$3,657.59	$3,671.86	0.90%	$24,183,650	—
Sep 16, 2025	$3,683.88	$3,712.69	$3,683.88	$3,705.04	0.57%	$23,044,803	—
Sep 15, 2025	$3,644.54	$3,692.79	$3,635.07	$3,683.89	1.08%	$20,347,743	—
Sep 14, 2025	$3,638.68	$3,683.35	$3,637.44	$3,644.54	0.16%	$8,620,411	—
Sep 13, 2025	$3,641.99	$3,645.43	$3,625.47	$3,638.72	0.09%	$9,394,437	—
Sep 12, 2025	$3,632.10	$3,655.89	$3,630.53	$3,641.99	0.27%	$14,185,114	—
Sep 11, 2025	$3,642.26	$3,645.81	$3,614.09	$3,632.10	0.28%	$20,134,299	—
Sep 10, 2025	$3,643.12	$3,664.00	$3,630.00	$3,642.26	0.02%	$20,958,200	—
Sep 9, 2025	$3,640.80	$3,681.70	$3,632.55	$3,643.12	0.06%	$27,652,580	—
Sep 8, 2025	$3,602.37	$3,649.32	$3,588.12	$3,640.80	1.07%	$23,318,757	—
Sep 7, 2025	$3,626.00	$3,627.24	$3,598.06	$3,602.37	0.65%	$14,089,204	—
Sep 6, 2025	$3,593.65	$3,630.11	$3,590.51	$3,626.00	0.90%	$11,284,009	—
Sep 5, 2025	$3,559.10	$3,599.10	$3,550.00	$3,593.64	0.97%	$15,293,265	—
Sep 4, 2025	$3,574.99	$3,577.09	$3,527.55	$3,559.09	0.44%	$23,144,376	—
Sep 3, 2025	$3,548.15	$3,587.50	$3,542.40	$3,574.99	0.76%	$16,807,080	—
Sep 2, 2025	$3,502.92	$3,556.69	$3,486.35	$3,548.15	1.29%	$27,606,040	—
Sep 1, 2025	$3,460.41	$3,505.03	$3,451.13	$3,503.19	1.24%	$26,337,237	—
Aug 31, 2025	$3,462.72	$3,471.76	$3,456.00	$3,460.40	0.07%	$8,263,515	—
Aug 30, 2025	$3,461.83	$3,466.73	$3,452.66	$3,462.72	0.03%	$6,964,002	—
Aug 29, 2025	$3,415.81	$3,464.70	$3,407.80	$3,461.84	1.35%	$18,818,018	—
Aug 28, 2025	$3,387.82	$3,423.25	$3,378.00	$3,415.80	0.83%	$13,948,233	—
Aug 27, 2025	$3,378.00	$3,390.77	$3,365.00	$3,387.82	0.29%	$7,090,961	—
Aug 26, 2025	$3,343.04	$3,382.93	$3,339.64	$3,378.00	1.05%	$7,516,421	—
Aug 25, 2025	$3,360.81	$3,363.30	$3,336.00	$3,343.11	0.53%	$7,652,672	—
Aug 24, 2025	$3,360.65	$3,364.62	$3,354.12	$3,360.81	0.00%	$3,615,947	—
Aug 23, 2025	$3,364.74	$3,366.18	$3,345.51	$3,360.64	0.12%	$3,510,815	—
Aug 22, 2025	$3,331.50	$3,365.50	$3,318.28	$3,364.74	1.00%	$8,137,900	—
Aug 21, 2025	$3,339.92	$3,339.93	$3,318.25	$3,331.50	0.25%	$3,772,797	—
Aug 20, 2025	$3,312.71	$3,342.56	$3,301.77	$3,339.92	0.82%	$9,931,424	—
Aug 19, 2025	$3,330.96	$3,342.06	$3,307.58	$3,312.70	0.55%	$5,892,575	—
Aug 18, 2025	$3,323.70	$3,380.00	$3,323.70	$3,330.97	0.22%	$9,686,338	—
Aug 17, 2025	$3,329.57	$3,334.05	$3,322.00	$3,323.69	0.18%	$2,740,902	—
Aug 16, 2025	$3,330.30	$3,336.01	$3,327.00	$3,329.49	0.02%	$2,577,217	—
Aug 15, 2025	$3,329.67	$3,341.09	$3,327.01	$3,330.31	0.02%	$5,576,714	—
Aug 14, 2025	$3,353.91	$3,361.00	$3,324.39	$3,329.67	0.72%	$10,750,748	—
Aug 13, 2025	$3,340.96	$3,358.60	$3,335.55	$3,353.91	0.39%	$12,911,396	—
Aug 12, 2025	$3,345.71	$3,357.52	$3,332.00	$3,340.96	0.14%	$15,680,090	—
Aug 11, 2025	$3,382.53	$3,385.04	$3,338.72	$3,345.71	1.09%	$18,415,116	—
Aug 10, 2025	$3,383.62	$3,391.70	$3,382.00	$3,382.52	0.03%	$4,588,237	—
Aug 9, 2025	$3,385.76	$3,393.80	$3,375.00	$3,383.62	0.06%	$9,688,999	—
Aug 8, 2025	$3,393.46	$3,394.99	$3,375.19	$3,385.75	0.23%	$14,220,560	—
Aug 7, 2025	$3,371.15	$3,397.81	$3,368.80	$3,393.46	0.66%	$9,773,050	—
Aug 6, 2025	$3,384.32	$3,384.80	$3,362.51	$3,370.99	0.39%	$6,634,947	—
Aug 5, 2025	$3,377.60	$3,393.62	$3,353.80	$3,384.32	0.20%	$8,282,561	—
Aug 4, 2025	$3,365.69	$3,384.39	$3,348.80	$3,377.60	0.35%	$9,806,593	—
Aug 3, 2025	$3,362.05	$3,371.00	$3,343.00	$3,365.68	0.11%	$5,997,779	—
Aug 2, 2025	$3,364.80	$3,369.98	$3,355.58	$3,362.05	0.08%	$6,363,894	—
Aug 1, 2025	$3,294.12	$3,365.97	$3,289.05	$3,364.79	2.15%	$21,013,963	—
Jul 31, 2025	$3,299.01	$3,321.34	$3,294.11	$3,294.12	0.15%	$12,376,690	—
Jul 30, 2025	$3,335.29	$3,340.28	$3,283.00	$3,299.01	1.09%	$13,594,725	—
Jul 29, 2025	$3,320.34	$3,338.23	$3,318.39	$3,335.13	0.45%	$6,235,390	—
Jul 28, 2025	$3,345.46	$3,351.53	$3,312.00	$3,320.59	0.74%	$19,290,816	—
Jul 27, 2025	$3,354.45	$3,359.45	$3,340.00	$3,345.45	0.27%	$6,055,388	—
Jul 26, 2025	$3,348.69	$3,358.00	$3,346.35	$3,354.45	0.17%	$4,117,978	—
Jul 25, 2025	$3,375.62	$3,378.93	$3,336.03	$3,348.69	0.80%	$11,910,522	—
Jul 24, 2025	$3,393.79	$3,396.34	$3,359.33	$3,375.74	0.53%	$10,111,656	—
Jul 23, 2025	$3,424.79	$3,434.52	$3,386.11	$3,393.79	0.91%	$11,423,022	—
Jul 22, 2025	$3,395.40	$3,430.56	$3,385.20	$3,424.79	0.87%	$11,469,923	—
Jul 21, 2025	$3,351.63	$3,400.86	$3,351.62	$3,395.40	1.31%	$15,711,262	—
Jul 20, 2025	$3,357.31	$3,361.00	$3,351.15	$3,351.63	0.17%	$5,079,799	—
Jul 19, 2025	$3,347.84	$3,361.50	$3,345.63	$3,357.30	0.28%	$4,583,987	—
Jul 18, 2025	$3,340.68	$3,366.80	$3,332.47	$3,347.84	0.21%	$14,250,560	—
Jul 17, 2025	$3,351.60	$3,352.34	$3,321.41	$3,340.67	0.33%	$15,780,400	—
Jul 16, 2025	$3,338.52	$3,375.00	$3,328.00	$3,351.41	0.39%	$14,922,328	—
Jul 15, 2025	$3,349.22	$3,369.00	$3,329.90	$3,338.51	0.32%	$20,016,714	—
Jul 14, 2025	$3,354.17	$3,370.75	$3,343.37	$3,349.21	0.15%	$31,996,310	—
Jul 13, 2025	$3,351.51	$3,360.13	$3,343.37	$3,354.18	0.08%	$6,794,360	—
Jul 12, 2025	$3,348.49	$3,352.60	$3,340.93	$3,351.45	0.09%	$4,710,512	—
Jul 11, 2025	$3,322.25	$3,362.30	$3,320.11	$3,348.49	0.79%	$16,713,645	—
Jul 10, 2025	$3,318.48	$3,329.81	$3,312.21	$3,322.24	0.11%	$12,001,050	—
Jul 9, 2025	$3,309.74	$3,323.84	$3,292.58	$3,318.48	0.26%	$12,765,008	—
Jul 8, 2025	$3,335.90	$3,343.77	$3,297.80	$3,309.20	0.80%	$10,204,102	—
Jul 7, 2025	$3,334.77	$3,347.37	$3,306.20	$3,335.91	0.03%	$10,976,140	—
Jul 6, 2025	$3,343.46	$3,348.65	$3,318.31	$3,334.76	0.26%	$4,022,863	—
Jul 5, 2025	$3,342.65	$3,350.00	$3,341.27	$3,343.44	0.02%	$3,573,287	—
Jul 4, 2025	$3,335.51	$3,347.53	$3,330.84	$3,342.65	0.21%	$5,705,339	—
Jul 3, 2025	$3,351.66	$3,362.60	$3,320.00	$3,335.52	0.48%	$9,983,018	—
Jul 2, 2025	$3,346.83	$3,364.50	$3,335.00	$3,351.67	0.14%	$12,607,872	—
Jul 1, 2025	$3,319.99	$3,363.00	$3,319.00	$3,346.83	0.81%	$15,389,244	—
Jun 30, 2025	$3,277.00	$3,321.77	$3,273.34	$3,319.99	1.31%	$15,045,527	—
Jun 29, 2025	$3,289.58	$3,295.06	$3,265.62	$3,277.01	0.38%	$5,622,024	—
Jun 28, 2025	$3,296.20	$3,298.35	$3,286.84	$3,289.58	0.20%	$4,286,254	—
Jun 27, 2025	$3,333.00	$3,335.87	$3,274.97	$3,296.15	1.11%	$24,346,300	—
Jun 26, 2025	$3,352.99	$3,359.00	$3,327.70	$3,332.97	0.60%	$16,140,719	—
Jun 25, 2025	$3,344.60	$3,353.97	$3,323.87	$3,352.99	0.25%	$18,734,963	—
Jun 24, 2025	$3,368.74	$3,386.02	$3,322.00	$3,344.64	0.72%	$58,165,578	—
Jun 23, 2025	$3,401.99	$3,431.60	$3,367.39	$3,368.74	0.98%	$60,410,189	—
Jun 22, 2025	$3,395.83	$3,483.20	$3,395.33	$3,402.00	0.18%	$38,788,667	—
Jun 21, 2025	$3,394.69	$3,410.66	$3,385.13	$3,395.84	0.03%	$13,923,517	—
Jun 20, 2025	$3,389.80	$3,395.89	$3,362.75	$3,394.69	0.14%	$19,320,340	—
Jun 19, 2025	$3,395.40	$3,405.12	$3,370.00	$3,389.80	0.16%	$11,512,337	—
Jun 18, 2025	$3,413.76	$3,418.79	$3,384.36	$3,395.40	0.54%	$20,870,543	—
Jun 17, 2025	$3,432.40	$3,436.04	$3,392.20	$3,413.75	0.54%	$26,228,188	—
Jun 16, 2025	$3,476.94	$3,485.12	$3,401.00	$3,432.41	1.28%	$25,957,798	—
Jun 15, 2025	$3,487.60	$3,496.01	$3,465.00	$3,476.97	0.30%	$13,200,858	—
Jun 14, 2025	$3,461.98	$3,497.00	$3,452.02	$3,487.60	0.74%	$12,896,952	—
Jun 13, 2025	$3,408.42	$3,600.00	$3,405.42	$3,461.98	1.57%	$47,462,173	—
Jun 12, 2025	$3,379.40	$3,428.61	$3,357.52	$3,408.42	0.86%	$20,462,452	—
Jun 11, 2025	$3,340.33	$3,387.23	$3,337.60	$3,379.40	1.17%	$12,132,920	—
Jun 10, 2025	$3,346.45	$3,362.01	$3,320.82	$3,340.18	0.19%	$11,056,167	—
Jun 9, 2025	$3,340.76	$3,356.99	$3,316.87	$3,346.45	0.17%	$9,768,586	—
Jun 8, 2025	$3,332.40	$3,352.20	$3,330.23	$3,340.75	0.25%	$5,903,328	—
Jun 7, 2025	$3,333.89	$3,338.47	$3,329.18	$3,332.40	0.04%	$2,908,532	—
Jun 6, 2025	$3,381.55	$3,418.00	$3,328.00	$3,333.88	1.41%	$13,167,285	—
Jun 5, 2025	$3,391.22	$3,418.53	$3,361.00	$3,381.55	0.29%	$15,249,474	—
Jun 4, 2025	$3,369.43	$3,394.95	$3,358.51	$3,391.20	0.65%	$7,850,155	—
Jun 3, 2025	$3,396.99	$3,397.57	$3,346.85	$3,369.43	0.81%	$10,567,494	—
Jun 2, 2025	$3,319.71	$3,403.90	$3,312.00	$3,396.98	2.33%	$15,039,989	—
Jun 1, 2025	$3,296.52	$3,325.14	$3,293.00	$3,319.57	0.70%	$4,385,656	—
May 31, 2025	$3,302.28	$3,309.76	$3,295.36	$3,296.52	0.17%	$3,971,013	—
May 30, 2025	$3,326.45	$3,333.37	$3,288.20	$3,302.25	0.73%	$10,128,545	—
May 29, 2025	$3,275.74	$3,339.78	$3,262.56	$3,326.45	1.55%	$8,447,053	—
May 28, 2025	$3,321.79	$3,337.88	$3,268.41	$3,276.02	1.38%	$11,265,271	—
May 27, 2025	$3,357.58	$3,361.21	$3,302.00	$3,321.28	1.08%	$11,334,766	—
May 26, 2025	$3,347.65	$3,371.50	$3,334.21	$3,357.58	0.30%	$9,375,587	—
May 25, 2025	$3,361.57	$3,380.00	$3,343.88	$3,347.64	0.41%	$7,232,598	—
May 24, 2025	$3,360.97	$3,379.97	$3,354.98	$3,361.57	0.02%	$4,641,079	—
May 23, 2025	$3,309.27	$3,371.00	$3,300.00	$3,360.80	1.56%	$17,834,620	—
May 22, 2025	$3,322.48	$3,349.78	$3,292.69	$3,308.78	0.41%	$15,043,666	—
May 21, 2025	$3,303.02	$3,333.59	$3,277.35	$3,322.47	0.59%	$14,547,951	—
May 20, 2025	$3,235.73	$3,313.86	$3,219.00	$3,303.02	2.08%	$20,714,850	—
May 19, 2025	$3,246.00	$3,270.14	$3,225.00	$3,235.96	0.31%	$13,853,550	—
May 18, 2025	$3,225.66	$3,257.00	$3,210.00	$3,245.99	0.63%	$10,114,762	—
May 17, 2025	$3,221.01	$3,229.99	$3,206.08	$3,225.66	0.14%	$8,656,579	—
May 16, 2025	$3,247.00	$3,253.00	$3,169.34	$3,221.00	0.80%	$17,863,019	—
May 15, 2025	$3,197.00	$3,261.00	$3,142.00	$3,246.00	1.53%	$21,806,626	—
May 14, 2025	$3,261.00	$3,262.00	$3,183.00	$3,196.00	1.99%	$18,293,517	—
May 13, 2025	$3,246.00	$3,274.00	$3,228.00	$3,261.00	0.46%	$11,832,781	—
May 12, 2025	$3,295.00	$3,296.00	$3,223.00	$3,245.00	1.52%	$25,300,634	—
May 11, 2025	$3,327.00	$3,332.00	$3,276.00	$3,294.00	0.99%	$9,957,987	—
May 10, 2025	$3,335.00	$3,345.00	$3,324.00	$3,327.00	0.24%	$7,264,357	—
May 9, 2025	$3,322.00	$3,352.00	$3,287.00	$3,335.00	0.39%	$13,435,081	—
May 8, 2025	$3,383.00	$3,418.00	$3,258.00	$3,322.00	1.80%	$33,043,514	—
May 7, 2025	$3,409.00	$3,410.00	$3,366.00	$3,383.00	0.76%	$20,504,299	—
May 6, 2025	$3,347.00	$3,456.00	$3,341.00	$3,409.00	1.85%	$26,781,210	—
May 5, 2025	$3,263.00	$3,366.00	$3,259.00	$3,348.00	2.60%	$15,931,335	—
May 4, 2025	$3,258.00	$3,267.00	$3,247.00	$3,263.00	0.15%	$5,290,519	—
May 3, 2025	$3,253.00	$3,268.00	$3,247.00	$3,258.00	0.15%	$3,933,925	—
May 2, 2025	$3,250.00	$3,282.00	$3,242.00	$3,253.00	0.09%	$15,037,098	—
May 1, 2025	$3,283.00	$3,288.00	$3,218.00	$3,250.00	1.01%	$18,936,174	—
Apr 30, 2025	$3,317.00	$3,331.00	$3,280.00	$3,282.00	1.06%	$12,457,332	—
Apr 29, 2025	$3,338.00	$3,339.00	$3,306.00	$3,317.00	0.63%	$13,650,108	—
Apr 28, 2025	$3,309.00	$3,355.00	$3,277.00	$3,339.00	0.91%	$17,635,606	—
Apr 27, 2025	$3,313.00	$3,332.00	$3,306.00	$3,308.00	0.15%	$6,282,285	—
Apr 26, 2025	$3,313.00	$3,322.00	$3,301.00	$3,312.00	0.03%	$7,317,073	—
Apr 25, 2025	$3,365.00	$3,375.00	$3,260.00	$3,313.00	1.55%	$25,981,926	—
Apr 24, 2025	$3,335.00	$3,384.00	$3,324.00	$3,365.00	0.90%	$22,475,305	—
Apr 23, 2025	$3,349.00	$3,404.00	$3,280.00	$3,335.00	0.42%	$36,294,015	—
Apr 22, 2025	$3,463.00	$3,523.00	$3,332.00	$3,349.00	3.29%	$59,547,174	—
Apr 21, 2025	$3,370.00	$3,471.00	$3,369.00	$3,462.00	2.73%	$30,553,368	—
Apr 20, 2025	$3,348.00	$3,375.00	$3,342.00	$3,370.00	0.66%	$6,903,162	—
Apr 19, 2025	$3,353.00	$3,357.00	$3,341.00	$3,348.00	0.15%	$6,064,481	—
Apr 18, 2025	$3,346.00	$3,364.00	$3,337.00	$3,353.00	0.21%	$11,104,345	—
Apr 17, 2025	$3,377.00	$3,385.00	$3,309.00	$3,347.00	0.89%	$21,028,696	—
Apr 16, 2025	$3,267.00	$3,381.00	$3,266.00	$3,378.00	3.40%	$26,346,827	—
Apr 15, 2025	$3,237.00	$3,268.00	$3,230.00	$3,266.00	0.90%	$12,786,636	—
Apr 14, 2025	$3,248.00	$3,272.00	$3,211.00	$3,238.00	0.31%	$14,942,057	—
Apr 13, 2025	$3,243.00	$3,272.00	$3,239.00	$3,247.00	0.12%	$12,534,796	—
Apr 12, 2025	$3,265.00	$3,300.00	$3,234.00	$3,242.00	0.70%	$16,203,980	—
Apr 11, 2025	$3,215.00	$3,271.00	$3,213.00	$3,265.00	1.56%	$34,642,847	—
Apr 10, 2025	$3,100.00	$3,220.00	$3,096.00	$3,216.00	3.74%	$18,382,256	—
Apr 9, 2025	$3,000.00	$3,116.00	$2,995.00	$3,099.00	3.30%	$23,253,478	—
Apr 8, 2025	$3,005.00	$3,039.00	$2,990.00	$3,001.00	0.13%	$10,654,973	—
Apr 7, 2025	$3,003.00	$3,069.00	$2,988.00	$3,005.00	0.07%	$28,272,590	—
Apr 6, 2025	$3,068.00	$3,072.00	$2,987.00	$3,004.00	2.09%	$11,973,633	—
Apr 5, 2025	$3,055.00	$3,072.00	$3,047.00	$3,068.00	0.43%	$5,094,644	—
Apr 4, 2025	$3,127.00	$3,158.00	$3,043.00	$3,055.00	2.30%	$17,062,420	—
Apr 3, 2025	$3,191.00	$3,195.00	$3,078.00	$3,127.00	2.01%	$27,512,911	—
Apr 2, 2025	$3,132.00	$3,193.00	$3,120.00	$3,192.00	1.92%	$14,170,007	—
Apr 1, 2025	$3,148.00	$3,181.00	$3,125.00	$3,132.00	0.51%	$13,463,181	—
Mar 31, 2025	$3,110.00	$3,166.00	$3,106.00	$3,149.00	1.25%	$18,740,508	—
Mar 30, 2025	$3,119.00	$3,145.00	$3,108.00	$3,109.00	0.32%	$7,321,294	—
Mar 29, 2025	$3,092.00	$3,121.00	$3,090.00	$3,119.00	0.87%	$6,970,640	—
Mar 28, 2025	$3,059.00	$3,098.00	$3,059.00	$3,093.00	1.11%	$10,938,852	—
Mar 27, 2025	$3,024.00	$3,068.00	$3,024.00	$3,059.00	1.16%	$7,055,704	—
Mar 26, 2025	$3,028.00	$3,037.00	$3,017.00	$3,023.00	0.17%	$3,183,791	—
Mar 25, 2025	$3,019.00	$3,046.00	$3,015.00	$3,028.00	0.30%	$5,049,280	—
Mar 24, 2025	$3,054.00	$3,058.00	$3,002.00	$3,019.00	1.15%	$7,232,706	—
Mar 23, 2025	$3,051.00	$3,062.00	$3,042.00	$3,054.00	0.10%	$3,372,846	—
Mar 22, 2025	$3,039.00	$3,051.00	$3,039.00	$3,050.00	0.36%	$2,247,789	—
Mar 21, 2025	$3,059.00	$3,100.00	$3,031.00	$3,039.00	0.65%	$12,665,178	—
Mar 20, 2025	$3,065.00	$3,072.00	$3,047.00	$3,057.00	0.26%	$4,351,301	—
Mar 19, 2025	$3,067.00	$3,081.00	$3,044.00	$3,064.00	0.10%	$9,377,175	—
Mar 18, 2025	$3,011.00	$3,163.00	$3,005.00	$3,067.00	1.86%	$13,981,805	—
Mar 17, 2025	$3,002.00	$3,017.00	$2,990.00	$3,011.00	0.30%	$5,234,420	—
Mar 16, 2025	$3,002.00	$3,002.00	$2,982.00	$3,001.00	0.03%	$1,631,156	—
Mar 15, 2025	$2,996.00	$3,002.00	$2,982.00	$3,002.00	0.20%	$3,325,402	—
Mar 14, 2025	$3,003.00	$3,030.00	$2,987.00	$2,996.00	0.23%	$7,177,762	—
Mar 13, 2025	$2,947.00	$3,006.00	$2,944.00	$3,003.00	1.90%	$6,833,780	—
Mar 12, 2025	$2,924.00	$2,949.00	$2,905.00	$2,946.00	0.75%	$9,654,917	—
Mar 11, 2025	$2,894.00	$2,928.00	$2,887.00	$2,924.00	1.04%	$4,662,642	—
Mar 10, 2025	$2,934.00	$2,936.00	$2,883.00	$2,895.00	1.33%	$8,100,865	—
Mar 9, 2025	$2,937.00	$2,945.00	$2,922.00	$2,933.00	0.14%	$4,247,343	—
Mar 8, 2025	$2,928.00	$2,942.00	$2,926.00	$2,936.00	0.27%	$1,859,581	—
Mar 7, 2025	$2,926.00	$2,944.00	$2,911.00	$2,928.00	0.07%	$5,352,226	—
Mar 6, 2025	$2,933.00	$2,938.00	$2,905.00	$2,925.00	0.27%	$5,346,998	—
Mar 5, 2025	$2,929.00	$2,949.00	$2,912.00	$2,933.00	0.14%	$4,828,980	—
Mar 4, 2025	$2,888.00	$2,945.00	$2,877.00	$2,928.00	1.39%	$8,192,078	—
Mar 3, 2025	$2,876.00	$2,898.00	$2,861.00	$2,888.00	0.42%	$5,664,222	—
Mar 2, 2025	$2,855.00	$2,893.00	$2,850.00	$2,876.00	0.74%	$6,975,875	—
Mar 1, 2025	$2,862.00	$2,893.00	$2,838.00	$2,855.00	0.24%	$3,086,744	—
Feb 28, 2025	$2,889.00	$2,893.00	$2,821.00	$2,861.00	0.97%	$9,596,123	—
Feb 27, 2025	$2,935.00	$2,935.00	$2,877.00	$2,888.00	1.60%	$6,739,343	—
Feb 26, 2025	$2,940.00	$2,944.00	$2,908.00	$2,934.00	0.20%	$6,265,048	—
Feb 25, 2025	$2,988.00	$3,000.00	$2,919.00	$2,940.00	1.61%	$12,675,450	—
Feb 24, 2025	$2,963.00	$2,991.00	$2,951.00	$2,988.00	0.84%	$7,296,016	—
Feb 23, 2025	$2,954.00	$2,970.00	$2,944.00	$2,963.00	0.30%	$3,714,515	—
Feb 22, 2025	$2,950.00	$2,958.00	$2,934.00	$2,955.00	0.17%	$1,902,159	—
Feb 21, 2025	$2,953.00	$2,957.00	$2,935.00	$2,950.00	0.10%	$4,594,890	—
Feb 20, 2025	$2,947.00	$2,965.00	$2,931.00	$2,953.00	0.20%	$6,102,145	—
Feb 19, 2025	$2,948.00	$2,985.00	$2,927.00	$2,947.00	0.03%	$5,524,728	—
Feb 18, 2025	$2,914.00	$2,960.00	$2,910.00	$2,948.00	1.17%	$4,354,017	—
Feb 17, 2025	$2,901.00	$2,932.00	$2,898.00	$2,913.00	0.41%	$4,171,937	—
Feb 16, 2025	$2,906.00	$2,908.00	$2,892.00	$2,900.00	0.21%	$2,333,091	—
Feb 15, 2025	$2,913.00	$2,914.00	$2,898.00	$2,907.00	0.21%	$1,922,434	—
Feb 14, 2025	$2,949.00	$2,957.00	$2,898.00	$2,913.00	1.22%	$7,702,368	—
Feb 13, 2025	$2,926.00	$2,950.00	$2,907.00	$2,948.00	0.75%	$4,997,570	—
Feb 12, 2025	$2,916.00	$2,930.00	$2,890.00	$2,926.00	0.34%	$7,085,254	—
Feb 11, 2025	$2,932.00	$2,950.00	$2,908.00	$2,915.00	0.58%	$9,819,440	—
Feb 10, 2025	$2,901.00	$2,934.00	$2,892.00	$2,931.00	1.03%	$5,982,204	—
Feb 9, 2025	$2,878.00	$2,908.00	$2,875.00	$2,901.00	0.80%	$2,538,656	—
Feb 8, 2025	$2,879.00	$2,887.00	$2,856.00	$2,877.00	0.07%	$2,229,627	—
Feb 7, 2025	$2,879.00	$2,926.00	$2,869.00	$2,877.00	0.07%	$8,174,673	—
Feb 6, 2025	$2,917.00	$2,927.00	$2,866.00	$2,878.00	1.34%	$10,730,008	—
Feb 5, 2025	$2,854.00	$2,928.00	$2,852.00	$2,917.00	2.21%	$12,852,935	—
Feb 4, 2025	$2,832.00	$2,855.00	$2,812.00	$2,854.00	0.78%	$5,921,820	—
Feb 3, 2025	$2,816.00	$2,850.00	$2,772.00	$2,832.00	0.57%	$16,693,205	—
Feb 2, 2025	$2,819.00	$2,946.00	$2,808.00	$2,818.00	0.04%	$23,499,875	—
Feb 1, 2025	$2,805.00	$2,830.00	$2,800.00	$2,819.00	0.50%	$3,153,240	—
Jan 31, 2025	$2,794.00	$2,819.00	$2,790.00	$2,805.00	0.39%	$4,918,809	—
Jan 30, 2025	$2,762.00	$2,800.00	$2,761.00	$2,794.00	1.16%	$3,192,655	—
Jan 29, 2025	$2,763.00	$2,797.00	$2,746.00	$2,762.00	0.04%	$2,719,897	—
Jan 28, 2025	$2,743.00	$2,772.00	$2,735.00	$2,763.00	0.73%	$2,966,283	—
Jan 27, 2025	$2,761.00	$2,764.00	$2,730.00	$2,742.00	0.69%	$4,429,038	—
Jan 26, 2025	$2,769.00	$2,775.00	$2,758.00	$2,762.00	0.25%	$843,579	—
Jan 25, 2025	$2,761.00	$2,770.00	$2,757.00	$2,769.00	0.29%	$967,681	—
Jan 24, 2025	$2,749.00	$2,771.00	$2,736.00	$2,760.00	0.40%	$3,600,687	—
Jan 23, 2025	$2,755.00	$2,763.00	$2,736.00	$2,749.00	0.22%	$2,803,218	—
Jan 22, 2025	$2,739.00	$2,777.00	$2,738.00	$2,754.00	0.55%	$5,017,832	—
Jan 21, 2025	$2,701.00	$2,747.00	$2,696.00	$2,739.00	1.41%	$4,661,851	—
Jan 20, 2025	$2,683.00	$2,718.00	$2,679.00	$2,701.00	0.67%	$5,704,131	—
Jan 19, 2025	$2,696.00	$2,705.00	$2,664.00	$2,682.00	0.52%	$4,193,339	—
Jan 18, 2025	$2,702.00	$2,708.00	$2,684.00	$2,696.00	0.22%	$2,487,084	—
Jan 17, 2025	$2,717.00	$2,720.00	$2,699.00	$2,701.00	0.59%	$2,851,327	—
Jan 16, 2025	$2,693.00	$2,724.00	$2,687.00	$2,716.00	0.85%	$3,088,932	—
Jan 15, 2025	$2,676.00	$2,706.00	$2,668.00	$2,693.00	0.64%	$4,807,248	—
Jan 14, 2025	$2,670.00	$2,681.00	$2,660.00	$2,674.00	0.15%	$2,592,175	—
Jan 13, 2025	$2,698.00	$2,710.00	$2,659.00	$2,670.00	1.04%	$5,600,816	—
Jan 12, 2025	$2,698.00	$2,712.00	$2,692.00	$2,697.00	0.04%	$1,550,939	—
Jan 11, 2025	$2,688.00	$2,700.00	$2,681.00	$2,697.00	0.33%	$1,812,087	—
Jan 10, 2025	$2,672.00	$2,694.00	$2,666.00	$2,686.00	0.52%	$2,650,433	—
Jan 9, 2025	$2,666.00	$2,683.00	$2,659.00	$2,670.00	0.15%	$2,965,073	—
Jan 8, 2025	$2,653.00	$2,680.00	$2,645.00	$2,665.00	0.45%	$3,878,902	—
Jan 7, 2025	$2,655.00	$2,669.00	$2,641.00	$2,652.00	0.11%	$2,923,420	—
Jan 6, 2025	$2,646.00	$2,660.00	$2,639.00	$2,655.00	0.34%	$2,057,958	—
Jan 5, 2025	$2,648.00	$2,656.00	$2,644.00	$2,645.00	0.11%	$680,345	—
Jan 4, 2025	$2,649.00	$2,655.00	$2,643.00	$2,647.00	0.08%	$885,856	—
Jan 3, 2025	$2,657.00	$2,664.00	$2,647.00	$2,648.00	0.34%	$2,775,768	—
Jan 2, 2025	$2,631.00	$2,657.00	$2,630.00	$2,656.00	0.95%	$2,520,541	—
Jan 1, 2025	$2,633.00	$2,660.00	$2,627.00	$2,629.00	0.15%	$1,145,889	—

O danych historycznych 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.