PAX Gold (PAXG) 2021 年价格历史
In 2021, PAX Gold opened at $1,935.82 and closed the year at $1,835.00, a change of −5.21%. The highest price was $2,100.85 and the lowest $1,687.57.
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌 |
|---|---|---|---|---|---|
| Dec 31, 2021 | $1,824.00 | $1,839.00 | $1,819.00 | $1,835.00 | 0.60% |
| Dec 30, 2021 | $1,812.00 | $1,826.00 | $1,802.00 | $1,824.00 | 0.66% |
| Dec 29, 2021 | $1,812.00 | $1,819.00 | $1,797.00 | $1,812.00 | 0.00% |
| Dec 28, 2021 | $1,818.00 | $1,826.00 | $1,808.00 | $1,812.00 | 0.33% |
| Dec 27, 2021 | $1,814.00 | $1,825.00 | $1,808.00 | $1,819.00 | 0.28% |
| Dec 26, 2021 | $1,817.00 | $1,821.00 | $1,809.00 | $1,814.00 | 0.17% |
| Dec 25, 2021 | $1,817.00 | $1,818.00 | $1,813.00 | $1,816.00 | 0.06% |
| Dec 24, 2021 | $1,816.00 | $1,817.00 | $1,804.00 | $1,817.00 | 0.06% |
| Dec 23, 2021 | $1,806.00 | $1,819.00 | $1,802.00 | $1,815.00 | 0.50% |
| Dec 22, 2021 | $1,794.00 | $1,812.00 | $1,781.00 | $1,807.00 | 0.72% |
| Dec 21, 2021 | $1,800.00 | $1,806.00 | $1,785.00 | $1,796.00 | 0.22% |
| Dec 20, 2021 | $1,803.00 | $1,814.00 | $1,793.00 | $1,799.00 | 0.22% |
| Dec 19, 2021 | $1,803.00 | $1,810.00 | $1,796.00 | $1,804.00 | 0.06% |
| Dec 18, 2021 | $1,804.00 | $1,811.00 | $1,799.00 | $1,803.00 | 0.06% |
| Dec 17, 2021 | $1,800.00 | $1,828.00 | $1,798.00 | $1,804.00 | 0.22% |
| Dec 16, 2021 | $1,779.00 | $1,803.00 | $1,775.00 | $1,800.00 | 1.18% |
| Dec 15, 2021 | $1,775.00 | $1,787.00 | $1,759.00 | $1,779.00 | 0.23% |
| Dec 14, 2021 | $1,789.00 | $1,797.00 | $1,769.00 | $1,775.00 | 0.78% |
| Dec 13, 2021 | $1,784.00 | $1,796.00 | $1,782.00 | $1,789.00 | 0.28% |
| Dec 12, 2021 | $1,784.00 | $1,786.00 | $1,778.00 | $1,784.00 | 0.00% |
| Dec 11, 2021 | $1,783.00 | $1,788.00 | $1,780.00 | $1,785.00 | 0.11% |
| Dec 10, 2021 | $1,774.00 | $1,797.00 | $1,768.00 | $1,783.00 | 0.51% |
| Dec 9, 2021 | $1,786.00 | $1,793.00 | $1,770.00 | $1,774.00 | 0.67% |
| Dec 8, 2021 | $1,789.00 | $1,800.00 | $1,780.00 | $1,785.00 | 0.22% |
| Dec 7, 2021 | $1,783.00 | $1,799.00 | $1,774.00 | $1,789.00 | 0.34% |
| Dec 6, 2021 | $1,784.00 | $1,799.00 | $1,776.00 | $1,785.00 | 0.06% |
| Dec 5, 2021 | $1,780.00 | $1,790.00 | $1,770.00 | $1,783.00 | 0.17% |
| Dec 4, 2021 | $1,782.00 | $1,789.00 | $1,760.00 | $1,781.00 | 0.06% |
| Dec 3, 2021 | $1,773.00 | $1,790.00 | $1,763.00 | $1,781.00 | 0.45% |
| Dec 2, 2021 | $1,784.00 | $1,785.00 | $1,760.00 | $1,772.00 | 0.67% |
| Dec 1, 2021 | $1,776.00 | $1,795.00 | $1,774.00 | $1,784.00 | 0.45% |
| Nov 30, 2021 | $1,789.00 | $1,817.00 | $1,769.00 | $1,776.00 | 0.73% |
| Nov 29, 2021 | $1,794.00 | $1,799.00 | $1,783.00 | $1,789.00 | 0.28% |
| Nov 28, 2021 | $1,791.00 | $1,798.00 | $1,781.00 | $1,794.00 | 0.17% |
| Nov 27, 2021 | $1,795.00 | $1,799.00 | $1,788.00 | $1,792.00 | 0.17% |
| Nov 26, 2021 | $1,796.00 | $1,818.00 | $1,783.00 | $1,795.00 | 0.06% |
| Nov 25, 2021 | $1,792.00 | $1,798.00 | $1,787.00 | $1,796.00 | 0.22% |
| Nov 24, 2021 | $1,792.00 | $1,800.00 | $1,778.00 | $1,792.00 | 0.00% |
| Nov 23, 2021 | $1,811.00 | $1,819.00 | $1,783.00 | $1,792.00 | 1.05% |
| Nov 22, 2021 | $1,844.00 | $1,850.00 | $1,793.00 | $1,811.00 | 1.79% |
| Nov 21, 2021 | $1,844.00 | $1,852.00 | $1,840.00 | $1,843.00 | 0.05% |
| Nov 20, 2021 | $1,845.00 | $1,851.00 | $1,838.00 | $1,843.00 | 0.11% |
| Nov 19, 2021 | $1,859.00 | $1,867.00 | $1,837.00 | $1,846.00 | 0.70% |
| Nov 18, 2021 | $1,868.00 | $1,876.00 | $1,851.00 | $1,859.00 | 0.48% |
| Nov 17, 2021 | $1,857.00 | $1,872.00 | $1,850.00 | $1,868.00 | 0.59% |
| Nov 16, 2021 | $1,869.00 | $1,885.00 | $1,852.00 | $1,857.00 | 0.64% |
| Nov 15, 2021 | $1,873.00 | $1,878.00 | $1,861.00 | $1,869.00 | 0.21% |
| Nov 14, 2021 | $1,873.00 | $1,875.00 | $1,866.00 | $1,872.00 | 0.05% |
| Nov 13, 2021 | $1,871.00 | $1,875.00 | $1,868.00 | $1,872.00 | 0.05% |
| Nov 12, 2021 | $1,862.00 | $1,875.00 | $1,844.00 | $1,871.00 | 0.48% |
| Nov 11, 2021 | $1,852.00 | $1,871.00 | $1,845.00 | $1,862.00 | 0.54% |
| Nov 10, 2021 | $1,832.00 | $1,866.00 | $1,822.00 | $1,852.00 | 1.09% |
| Nov 9, 2021 | $1,826.00 | $1,839.00 | $1,822.00 | $1,832.00 | 0.33% |
| Nov 8, 2021 | $1,817.00 | $1,832.00 | $1,813.00 | $1,826.00 | 0.50% |
| Nov 7, 2021 | $1,820.00 | $1,822.00 | $1,810.00 | $1,817.00 | 0.16% |
| Nov 6, 2021 | $1,818.00 | $1,823.00 | $1,809.00 | $1,819.00 | 0.06% |
| Nov 5, 2021 | $1,791.00 | $1,825.00 | $1,786.00 | $1,817.00 | 1.45% |
| Nov 4, 2021 | $1,778.00 | $1,797.00 | $1,771.00 | $1,792.00 | 0.79% |
| Nov 3, 2021 | $1,789.00 | $1,791.00 | $1,762.00 | $1,778.00 | 0.61% |
| Nov 2, 2021 | $1,791.00 | $1,797.00 | $1,782.00 | $1,789.00 | 0.11% |
| Nov 1, 2021 | $1,779.00 | $1,797.00 | $1,777.00 | $1,791.00 | 0.67% |
| Oct 31, 2021 | $1,785.00 | $1,787.00 | $1,777.00 | $1,779.00 | 0.34% |
| Oct 30, 2021 | $1,783.00 | $1,792.00 | $1,777.00 | $1,786.00 | 0.17% |
| Oct 29, 2021 | $1,802.00 | $1,805.00 | $1,775.00 | $1,782.00 | 1.11% |
| Oct 28, 2021 | $1,802.00 | $1,812.00 | $1,796.00 | $1,802.00 | 0.00% |
| Oct 27, 2021 | $1,795.00 | $1,809.00 | $1,788.00 | $1,802.00 | 0.39% |
| Oct 26, 2021 | $1,813.00 | $1,820.00 | $1,786.00 | $1,795.00 | 0.99% |
| Oct 25, 2021 | $1,802.00 | $1,818.00 | $1,791.00 | $1,812.00 | 0.55% |
| Oct 24, 2021 | $1,800.00 | $1,802.00 | $1,791.00 | $1,801.00 | 0.06% |
| Oct 23, 2021 | $1,798.00 | $1,802.00 | $1,792.00 | $1,799.00 | 0.06% |
| Oct 22, 2021 | $1,787.00 | $1,819.00 | $1,786.00 | $1,797.00 | 0.56% |
| Oct 21, 2021 | $1,783.00 | $1,795.00 | $1,779.00 | $1,787.00 | 0.22% |
| Oct 20, 2021 | $1,778.00 | $1,793.00 | $1,774.00 | $1,783.00 | 0.28% |
| Oct 19, 2021 | $1,770.00 | $1,789.00 | $1,768.00 | $1,776.00 | 0.34% |
| Oct 18, 2021 | $1,776.00 | $1,780.00 | $1,764.00 | $1,770.00 | 0.34% |
| Oct 17, 2021 | $1,771.00 | $1,780.00 | $1,768.00 | $1,776.00 | 0.28% |
| Oct 16, 2021 | $1,774.00 | $1,783.00 | $1,768.00 | $1,771.00 | 0.17% |
| Oct 15, 2021 | $1,801.00 | $1,805.00 | $1,767.00 | $1,775.00 | 1.44% |
| Oct 14, 2021 | $1,796.00 | $1,810.00 | $1,788.00 | $1,800.00 | 0.22% |
| Oct 13, 2021 | $1,765.00 | $1,801.00 | $1,762.00 | $1,796.00 | 1.76% |
| Oct 12, 2021 | $1,760.00 | $1,774.00 | $1,757.00 | $1,764.00 | 0.23% |
| Oct 11, 2021 | $1,759.00 | $1,767.00 | $1,755.00 | $1,760.00 | 0.06% |
| Oct 10, 2021 | $1,763.00 | $1,766.00 | $1,757.00 | $1,758.00 | 0.28% |
| Oct 9, 2021 | $1,762.00 | $1,767.00 | $1,760.00 | $1,762.00 | 0.00% |
| Oct 8, 2021 | $1,760.00 | $1,784.00 | $1,748.00 | $1,762.00 | 0.11% |
| Oct 7, 2021 | $1,765.00 | $1,773.00 | $1,754.00 | $1,759.00 | 0.34% |
| Oct 6, 2021 | $1,763.00 | $1,771.00 | $1,750.00 | $1,765.00 | 0.11% |
| Oct 5, 2021 | $1,773.00 | $1,776.00 | $1,755.00 | $1,764.00 | 0.51% |
| Oct 4, 2021 | $1,772.00 | $1,779.00 | $1,730.00 | $1,773.00 | 0.06% |
| Oct 3, 2021 | $1,764.00 | $1,774.00 | $1,762.00 | $1,771.00 | 0.40% |
| Oct 2, 2021 | $1,765.00 | $1,770.00 | $1,761.00 | $1,764.00 | 0.06% |
| Oct 1, 2021 | $1,762.00 | $1,770.00 | $1,750.00 | $1,765.00 | 0.17% |
| Sep 30, 2021 | $1,739.00 | $1,770.00 | $1,730.00 | $1,763.00 | 1.38% |
| Sep 29, 2021 | $1,745.00 | $1,755.00 | $1,731.00 | $1,739.00 | 0.34% |
| Sep 28, 2021 | $1,759.00 | $1,762.00 | $1,738.00 | $1,745.00 | 0.80% |
| Sep 27, 2021 | $1,757.00 | $1,770.00 | $1,753.00 | $1,758.00 | 0.06% |
| Sep 26, 2021 | $1,757.00 | $1,762.00 | $1,750.00 | $1,757.00 | 0.00% |
| Sep 25, 2021 | $1,759.00 | $1,764.00 | $1,751.00 | $1,756.00 | 0.17% |
| Sep 24, 2021 | $1,756.00 | $1,766.00 | $1,747.00 | $1,759.00 | 0.17% |
| Sep 23, 2021 | $1,771.00 | $1,782.00 | $1,744.00 | $1,756.00 | 0.85% |
| Sep 22, 2021 | $1,783.00 | $1,792.00 | $1,770.00 | $1,770.00 | 0.73% |
| Sep 21, 2021 | $1,777.00 | $1,790.00 | $1,760.00 | $1,783.00 | 0.34% |
| Sep 20, 2021 | $1,764.00 | $1,790.00 | $1,747.00 | $1,776.00 | 0.68% |
| Sep 19, 2021 | $1,768.00 | $1,775.00 | $1,759.00 | $1,764.00 | 0.23% |
| Sep 18, 2021 | $1,765.00 | $1,773.00 | $1,757.00 | $1,768.00 | 0.17% |
| Sep 17, 2021 | $1,764.00 | $1,777.00 | $1,755.00 | $1,765.00 | 0.06% |
| Sep 16, 2021 | $1,798.00 | $1,802.00 | $1,755.00 | $1,764.00 | 1.89% |
| Sep 15, 2021 | $1,805.00 | $1,810.00 | $1,794.00 | $1,798.00 | 0.39% |
| Sep 14, 2021 | $1,800.00 | $1,813.00 | $1,785.00 | $1,805.00 | 0.28% |
| Sep 13, 2021 | $1,794.00 | $1,807.00 | $1,786.00 | $1,799.00 | 0.28% |
| Sep 12, 2021 | $1,799.00 | $1,812.00 | $1,778.00 | $1,793.00 | 0.33% |
| Sep 11, 2021 | $1,793.00 | $1,805.00 | $1,788.00 | $1,798.00 | 0.28% |
| Sep 10, 2021 | $1,796.00 | $1,806.00 | $1,788.00 | $1,794.00 | 0.11% |
| Sep 9, 2021 | $1,789.00 | $1,803.00 | $1,787.00 | $1,796.00 | 0.39% |
| Sep 8, 2021 | $1,793.00 | $1,802.00 | $1,778.00 | $1,789.00 | 0.22% |
| Sep 7, 2021 | $1,827.00 | $1,832.00 | $1,781.00 | $1,791.00 | 1.97% |
| Sep 6, 2021 | $1,829.00 | $1,847.31 | $1,820.00 | $1,826.00 | 0.16% |
| Sep 5, 2021 | $1,825.00 | $1,837.96 | $1,822.00 | $1,828.00 | 0.16% |
| Sep 4, 2021 | $1,830.00 | $1,835.00 | $1,823.00 | $1,824.00 | 0.33% |
| Sep 3, 2021 | $1,815.00 | $1,836.00 | $1,805.00 | $1,830.00 | 0.83% |
| Sep 2, 2021 | $1,820.00 | $1,823.00 | $1,808.00 | $1,816.00 | 0.22% |
| Sep 1, 2021 | $1,817.00 | $1,825.00 | $1,812.00 | $1,820.00 | 0.17% |
| Aug 31, 2021 | $1,815.00 | $1,825.00 | $1,803.00 | $1,816.00 | 0.06% |
| Aug 30, 2021 | $1,819.00 | $1,824.00 | $1,810.00 | $1,814.00 | 0.27% |
| Aug 29, 2021 | $1,820.00 | $1,825.00 | $1,814.00 | $1,819.00 | 0.05% |
| Aug 28, 2021 | $1,822.00 | $1,824.00 | $1,816.00 | $1,820.00 | 0.11% |
| Aug 27, 2021 | $1,799.00 | $1,823.00 | $1,791.00 | $1,822.00 | 1.28% |
| Aug 26, 2021 | $1,797.34 | $1,806.00 | $1,784.00 | $1,798.00 | 0.04% |
| Aug 25, 2021 | $1,801.40 | $1,805.00 | $1,788.27 | $1,797.46 | 0.22% |
| Aug 24, 2021 | $1,805.16 | $1,811.19 | $1,800.00 | $1,802.71 | 0.14% |
| Aug 23, 2021 | $1,781.59 | $1,809.50 | $1,780.85 | $1,806.06 | 1.37% |
| Aug 22, 2021 | $1,786.64 | $1,788.63 | $1,772.65 | $1,781.70 | 0.28% |
| Aug 21, 2021 | $1,785.39 | $1,792.50 | $1,780.86 | $1,787.57 | 0.12% |
| Aug 20, 2021 | $1,783.40 | $1,793.00 | $1,778.00 | $1,785.39 | 0.11% |
| Aug 19, 2021 | $1,791.21 | $1,793.00 | $1,763.30 | $1,783.47 | 0.43% |
| Aug 18, 2021 | $1,785.57 | $1,802.00 | $1,753.47 | $1,789.72 | 0.23% |
| Aug 17, 2021 | $1,791.47 | $1,800.46 | $1,780.09 | $1,785.57 | 0.33% |
| Aug 16, 2021 | $1,779.79 | $1,792.75 | $1,767.00 | $1,791.48 | 0.66% |
| Aug 15, 2021 | $1,775.94 | $1,782.00 | $1,767.76 | $1,779.79 | 0.22% |
| Aug 14, 2021 | $1,782.99 | $1,785.06 | $1,767.07 | $1,774.94 | 0.45% |
| Aug 13, 2021 | $1,759.60 | $1,790.00 | $1,755.10 | $1,782.99 | 1.33% |
| Aug 12, 2021 | $1,756.72 | $1,763.47 | $1,746.00 | $1,759.81 | 0.18% |
| Aug 11, 2021 | $1,738.02 | $1,764.69 | $1,729.78 | $1,756.72 | 1.08% |
| Aug 10, 2021 | $1,742.73 | $1,749.90 | $1,727.97 | $1,738.02 | 0.27% |
| Aug 9, 2021 | $1,731.66 | $1,760.00 | $1,718.11 | $1,743.25 | 0.67% |
| Aug 8, 2021 | $1,775.47 | $1,782.50 | $1,700.36 | $1,731.66 | 2.47% |
| Aug 7, 2021 | $1,771.56 | $1,778.81 | $1,766.10 | $1,774.09 | 0.14% |
| Aug 6, 2021 | $1,809.42 | $1,822.12 | $1,765.53 | $1,770.01 | 2.18% |
| Aug 5, 2021 | $1,818.35 | $1,818.45 | $1,805.01 | $1,808.43 | 0.55% |
| Aug 4, 2021 | $1,812.70 | $1,835.93 | $1,810.75 | $1,818.34 | 0.31% |
| Aug 3, 2021 | $1,817.94 | $1,818.94 | $1,805.99 | $1,812.70 | 0.29% |
| Aug 2, 2021 | $1,814.71 | $1,824.00 | $1,804.03 | $1,818.44 | 0.21% |
| Aug 1, 2021 | $1,819.28 | $1,824.10 | $1,809.00 | $1,814.13 | 0.28% |
| Jul 31, 2021 | $1,823.96 | $1,826.18 | $1,814.00 | $1,818.55 | 0.30% |
| Jul 30, 2021 | $1,833.53 | $1,838.58 | $1,800.00 | $1,822.85 | 0.58% |
| Jul 29, 2021 | $1,813.04 | $1,840.00 | $1,801.00 | $1,834.36 | 1.18% |
| Jul 28, 2021 | $1,808.98 | $1,817.96 | $1,800.00 | $1,812.51 | 0.20% |
| Jul 27, 2021 | $1,801.93 | $1,810.33 | $1,799.51 | $1,808.99 | 0.39% |
| Jul 26, 2021 | $1,810.44 | $1,821.92 | $1,796.88 | $1,802.98 | 0.41% |
| Jul 25, 2021 | $1,812.50 | $1,814.41 | $1,804.02 | $1,810.17 | 0.13% |
| Jul 24, 2021 | $1,812.98 | $1,814.66 | $1,803.31 | $1,812.53 | 0.02% |
| Jul 23, 2021 | $1,808.53 | $1,815.67 | $1,785.46 | $1,812.38 | 0.21% |
| Jul 22, 2021 | $1,807.15 | $1,816.56 | $1,797.33 | $1,807.32 | 0.01% |
| Jul 21, 2021 | $1,809.83 | $1,820.15 | $1,802.00 | $1,807.12 | 0.15% |
| Jul 20, 2021 | $1,818.56 | $1,834.74 | $1,799.00 | $1,809.83 | 0.48% |
| Jul 19, 2021 | $1,818.56 | $1,821.00 | $1,797.00 | $1,818.52 | 0.00% |
| Jul 18, 2021 | $1,813.74 | $1,820.50 | $1,811.48 | $1,817.43 | 0.20% |
| Jul 17, 2021 | $1,812.10 | $1,820.12 | $1,811.00 | $1,813.74 | 0.09% |
| Jul 16, 2021 | $1,837.65 | $1,839.10 | $1,812.00 | $1,812.23 | 1.38% |
| Jul 15, 2021 | $1,832.48 | $1,841.00 | $1,825.01 | $1,837.52 | 0.28% |
| Jul 14, 2021 | $1,810.37 | $1,837.40 | $1,804.04 | $1,832.06 | 1.20% |
| Jul 13, 2021 | $1,808.72 | $1,818.99 | $1,803.33 | $1,810.37 | 0.09% |
| Jul 12, 2021 | $1,811.69 | $1,814.49 | $1,797.33 | $1,808.72 | 0.16% |
| Jul 11, 2021 | $1,810.56 | $1,819.01 | $1,808.00 | $1,811.69 | 0.06% |
| Jul 10, 2021 | $1,817.15 | $1,821.33 | $1,804.49 | $1,810.18 | 0.38% |
| Jul 9, 2021 | $1,812.80 | $1,817.91 | $1,803.33 | $1,815.80 | 0.17% |
| Jul 8, 2021 | $1,806.35 | $1,831.36 | $1,799.65 | $1,812.63 | 0.35% |
| Jul 7, 2021 | $1,801.50 | $1,813.33 | $1,796.96 | $1,806.19 | 0.26% |
| Jul 6, 2021 | $1,792.02 | $1,815.00 | $1,790.90 | $1,800.25 | 0.46% |
| Jul 5, 2021 | $1,795.13 | $1,803.47 | $1,788.00 | $1,792.02 | 0.17% |
| Jul 4, 2021 | $1,792.79 | $1,801.49 | $1,789.02 | $1,795.44 | 0.15% |
| Jul 3, 2021 | $1,792.98 | $1,808.63 | $1,787.22 | $1,792.79 | 0.01% |
| Jul 2, 2021 | $1,776.88 | $1,796.66 | $1,776.08 | $1,792.59 | 0.88% |
| Jul 1, 2021 | $1,777.88 | $1,786.38 | $1,771.01 | $1,776.90 | 0.06% |
| Jun 30, 2021 | $1,767.58 | $1,815.00 | $1,757.58 | $1,777.22 | 0.55% |
| Jun 29, 2021 | $1,785.61 | $1,790.90 | $1,760.02 | $1,767.58 | 1.01% |
| Jun 28, 2021 | $1,791.74 | $1,795.68 | $1,773.75 | $1,785.61 | 0.34% |
| Jun 27, 2021 | $1,782.36 | $1,799.00 | $1,772.60 | $1,790.49 | 0.46% |
| Jun 26, 2021 | $1,779.09 | $1,783.67 | $1,770.00 | $1,780.85 | 0.10% |
| Jun 25, 2021 | $1,777.07 | $1,792.00 | $1,775.00 | $1,778.36 | 0.07% |
| Jun 24, 2021 | $1,781.95 | $1,792.20 | $1,770.00 | $1,777.46 | 0.25% |
| Jun 23, 2021 | $1,780.37 | $1,797.99 | $1,777.40 | $1,781.69 | 0.07% |
| Jun 22, 2021 | $1,785.86 | $1,802.71 | $1,767.75 | $1,780.41 | 0.31% |
| Jun 21, 2021 | $1,778.00 | $1,799.00 | $1,766.80 | $1,787.52 | 0.54% |
| Jun 20, 2021 | $1,771.28 | $1,778.97 | $1,766.03 | $1,778.00 | 0.38% |
| Jun 19, 2021 | $1,773.61 | $1,779.35 | $1,767.00 | $1,771.44 | 0.12% |
| Jun 18, 2021 | $1,790.86 | $1,809.08 | $1,760.00 | $1,774.28 | 0.93% |
| Jun 17, 2021 | $1,824.54 | $1,829.99 | $1,771.00 | $1,790.86 | 1.85% |
| Jun 16, 2021 | $1,859.97 | $1,869.00 | $1,815.00 | $1,825.00 | 1.88% |
| Jun 15, 2021 | $1,872.69 | $1,874.00 | $1,856.00 | $1,859.23 | 0.72% |
| Jun 14, 2021 | $1,881.99 | $1,883.07 | $1,853.39 | $1,872.69 | 0.49% |
| Jun 13, 2021 | $1,889.79 | $1,895.33 | $1,876.50 | $1,881.06 | 0.46% |
| Jun 12, 2021 | $1,887.59 | $1,898.20 | $1,879.00 | $1,889.80 | 0.12% |
| Jun 11, 2021 | $1,900.01 | $1,911.99 | $1,879.99 | $1,887.64 | 0.65% |
| Jun 10, 2021 | $1,893.01 | $1,925.00 | $1,879.00 | $1,899.00 | 0.32% |
| Jun 9, 2021 | $1,894.96 | $1,907.00 | $1,890.94 | $1,893.01 | 0.10% |
| Jun 8, 2021 | $1,899.51 | $1,907.36 | $1,883.36 | $1,894.20 | 0.28% |
| Jun 7, 2021 | $1,898.71 | $1,905.49 | $1,885.00 | $1,897.14 | 0.08% |
| Jun 6, 2021 | $1,903.68 | $1,907.99 | $1,895.00 | $1,898.54 | 0.27% |
| Jun 5, 2021 | $1,902.06 | $1,908.60 | $1,882.00 | $1,903.63 | 0.08% |
| Jun 4, 2021 | $1,878.81 | $1,905.48 | $1,867.26 | $1,902.04 | 1.24% |
| Jun 3, 2021 | $1,911.92 | $1,914.34 | $1,875.45 | $1,878.92 | 1.73% |
| Jun 2, 2021 | $1,910.60 | $1,914.00 | $1,901.00 | $1,911.92 | 0.07% |
| Jun 1, 2021 | $1,916.90 | $1,921.96 | $1,898.00 | $1,912.49 | 0.23% |
| May 31, 2021 | $1,914.49 | $1,930.00 | $1,908.39 | $1,916.90 | 0.13% |
| May 30, 2021 | $1,932.83 | $1,938.00 | $1,914.14 | $1,914.16 | 0.97% |
| May 29, 2021 | $1,922.41 | $1,939.50 | $1,907.15 | $1,932.83 | 0.54% |
| May 28, 2021 | $1,904.37 | $1,925.01 | $1,889.01 | $1,922.41 | 0.95% |
| May 27, 2021 | $1,902.70 | $1,919.00 | $1,893.11 | $1,904.37 | 0.09% |
| May 26, 2021 | $1,898.95 | $1,920.00 | $1,894.00 | $1,904.08 | 0.27% |
| May 25, 2021 | $1,881.36 | $1,908.06 | $1,872.77 | $1,898.24 | 0.90% |
| May 24, 2021 | $1,894.48 | $1,898.41 | $1,873.64 | $1,881.36 | 0.69% |
| May 23, 2021 | $1,900.80 | $1,908.80 | $1,874.02 | $1,894.60 | 0.33% |
| May 22, 2021 | $1,900.65 | $1,916.66 | $1,886.60 | $1,900.80 | 0.01% |
| May 21, 2021 | $1,879.71 | $1,920.00 | $1,860.81 | $1,899.87 | 1.07% |
| May 20, 2021 | $1,866.69 | $1,900.00 | $1,864.56 | $1,879.67 | 0.70% |
| May 19, 2021 | $1,879.43 | $1,962.80 | $1,845.00 | $1,867.63 | 0.63% |
| May 18, 2021 | $1,899.21 | $1,912.00 | $1,865.00 | $1,879.42 | 1.04% |
| May 17, 2021 | $1,942.08 | $2,035.00 | $1,879.55 | $1,899.22 | 2.21% |
| May 16, 2021 | $1,882.30 | $2,039.52 | $1,878.91 | $1,944.81 | 3.32% |
| May 15, 2021 | $1,870.12 | $1,925.03 | $1,861.34 | $1,882.30 | 0.65% |
| May 14, 2021 | $1,860.00 | $1,878.15 | $1,850.00 | $1,870.08 | 0.54% |
| May 13, 2021 | $1,826.58 | $1,871.98 | $1,804.73 | $1,858.93 | 1.77% |
| May 12, 2021 | $1,861.47 | $1,867.05 | $1,816.02 | $1,826.58 | 1.87% |
| May 11, 2021 | $1,878.52 | $1,900.00 | $1,852.82 | $1,861.46 | 0.91% |
| May 10, 2021 | $1,892.14 | $1,902.48 | $1,848.56 | $1,878.77 | 0.71% |
| May 9, 2021 | $1,862.79 | $1,899.00 | $1,848.24 | $1,891.67 | 1.55% |
| May 8, 2021 | $1,858.48 | $1,874.00 | $1,839.29 | $1,865.68 | 0.39% |
| May 7, 2021 | $1,836.09 | $1,868.14 | $1,827.13 | $1,860.00 | 1.30% |
| May 6, 2021 | $1,798.94 | $1,839.16 | $1,794.01 | $1,835.79 | 2.05% |
| May 5, 2021 | $1,785.50 | $1,802.99 | $1,781.28 | $1,798.94 | 0.75% |
| May 4, 2021 | $1,801.42 | $1,805.98 | $1,778.68 | $1,786.03 | 0.85% |
| May 3, 2021 | $1,784.51 | $1,810.00 | $1,781.24 | $1,801.42 | 0.95% |
| May 2, 2021 | $1,790.00 | $1,791.00 | $1,780.34 | $1,785.98 | 0.22% |
| May 1, 2021 | $1,785.19 | $1,799.00 | $1,780.54 | $1,790.00 | 0.27% |
| Apr 30, 2021 | $1,785.40 | $1,791.00 | $1,777.06 | $1,784.38 | 0.06% |
| Apr 29, 2021 | $1,797.18 | $1,804.68 | $1,777.77 | $1,786.93 | 0.57% |
| Apr 28, 2021 | $1,790.60 | $1,799.00 | $1,774.49 | $1,797.19 | 0.37% |
| Apr 27, 2021 | $1,793.03 | $1,800.00 | $1,784.85 | $1,791.17 | 0.10% |
| Apr 26, 2021 | $1,781.65 | $1,801.00 | $1,778.59 | $1,794.34 | 0.71% |
| Apr 25, 2021 | $1,788.65 | $1,799.70 | $1,776.00 | $1,781.65 | 0.39% |
| Apr 24, 2021 | $1,806.54 | $1,807.14 | $1,783.73 | $1,788.65 | 0.99% |
| Apr 23, 2021 | $1,796.12 | $1,833.00 | $1,781.00 | $1,806.54 | 0.58% |
| Apr 22, 2021 | $1,815.96 | $1,828.52 | $1,786.00 | $1,796.12 | 1.09% |
| Apr 21, 2021 | $1,790.23 | $1,817.00 | $1,784.61 | $1,816.33 | 1.46% |
| Apr 20, 2021 | $1,783.50 | $1,802.63 | $1,775.15 | $1,789.39 | 0.33% |
| Apr 19, 2021 | $1,800.40 | $1,824.24 | $1,770.55 | $1,783.44 | 0.94% |
| Apr 18, 2021 | $1,789.84 | $1,805.99 | $1,765.00 | $1,799.95 | 0.56% |
| Apr 17, 2021 | $1,788.64 | $1,804.99 | $1,782.78 | $1,789.61 | 0.05% |
| Apr 16, 2021 | $1,770.55 | $1,799.44 | $1,760.00 | $1,787.61 | 0.96% |
| Apr 15, 2021 | $1,751.69 | $1,784.70 | $1,745.70 | $1,770.00 | 1.05% |
| Apr 14, 2021 | $1,751.84 | $1,760.82 | $1,740.48 | $1,751.14 | 0.04% |
| Apr 13, 2021 | $1,747.02 | $1,765.00 | $1,738.83 | $1,751.03 | 0.23% |
| Apr 12, 2021 | $1,755.53 | $1,763.04 | $1,738.83 | $1,746.80 | 0.50% |
| Apr 11, 2021 | $1,756.29 | $1,772.91 | $1,748.19 | $1,755.46 | 0.05% |
| Apr 10, 2021 | $1,752.90 | $1,769.13 | $1,747.38 | $1,756.28 | 0.19% |
| Apr 9, 2021 | $1,768.39 | $1,772.08 | $1,740.84 | $1,752.90 | 0.88% |
| Apr 8, 2021 | $1,755.85 | $1,785.00 | $1,751.74 | $1,769.62 | 0.78% |
| Apr 7, 2021 | $1,755.74 | $1,775.14 | $1,733.93 | $1,754.97 | 0.04% |
| Apr 6, 2021 | $1,743.67 | $1,762.50 | $1,740.22 | $1,756.41 | 0.73% |
| Apr 5, 2021 | $1,747.64 | $1,759.98 | $1,735.28 | $1,743.70 | 0.23% |
| Apr 4, 2021 | $1,734.26 | $1,806.76 | $1,731.00 | $1,747.87 | 0.78% |
| Apr 3, 2021 | $1,738.86 | $1,750.74 | $1,732.33 | $1,734.27 | 0.26% |
| Apr 2, 2021 | $1,741.60 | $1,745.00 | $1,727.27 | $1,738.86 | 0.16% |
| Apr 1, 2021 | $1,714.53 | $1,741.78 | $1,713.00 | $1,741.60 | 1.58% |
| Mar 31, 2021 | $1,700.12 | $1,725.00 | $1,689.00 | $1,713.55 | 0.79% |
| Mar 30, 2021 | $1,725.07 | $1,734.00 | $1,696.13 | $1,701.14 | 1.39% |
| Mar 29, 2021 | $1,747.57 | $1,757.18 | $1,720.00 | $1,724.69 | 1.31% |
| Mar 28, 2021 | $1,733.89 | $1,771.83 | $1,731.42 | $1,746.57 | 0.73% |
| Mar 27, 2021 | $1,740.65 | $1,742.33 | $1,713.54 | $1,732.78 | 0.45% |
| Mar 26, 2021 | $1,728.15 | $1,745.00 | $1,719.35 | $1,740.57 | 0.72% |
| Mar 25, 2021 | $1,737.80 | $1,748.53 | $1,721.81 | $1,727.59 | 0.59% |
| Mar 24, 2021 | $1,740.00 | $1,746.91 | $1,730.13 | $1,737.78 | 0.13% |
| Mar 23, 2021 | $1,740.79 | $1,750.93 | $1,733.81 | $1,740.00 | 0.05% |
| Mar 22, 2021 | $1,748.25 | $1,754.00 | $1,737.12 | $1,740.72 | 0.43% |
| Mar 21, 2021 | $1,753.48 | $1,760.00 | $1,738.73 | $1,746.58 | 0.39% |
| Mar 20, 2021 | $1,757.82 | $1,760.10 | $1,745.00 | $1,754.66 | 0.18% |
| Mar 19, 2021 | $1,742.98 | $1,760.13 | $1,738.83 | $1,757.82 | 0.85% |
| Mar 18, 2021 | $1,758.46 | $1,767.92 | $1,732.41 | $1,741.57 | 0.96% |
| Mar 17, 2021 | $1,744.32 | $1,762.38 | $1,735.00 | $1,758.63 | 0.82% |
| Mar 16, 2021 | $1,734.78 | $1,756.09 | $1,731.67 | $1,745.52 | 0.62% |
| Mar 15, 2021 | $1,735.90 | $1,750.36 | $1,726.33 | $1,734.72 | 0.07% |
| Mar 14, 2021 | $1,744.82 | $1,750.00 | $1,733.00 | $1,734.93 | 0.57% |
| Mar 13, 2021 | $1,738.57 | $1,750.00 | $1,731.12 | $1,745.03 | 0.37% |
| Mar 12, 2021 | $1,743.90 | $1,744.17 | $1,711.00 | $1,739.16 | 0.27% |
| Mar 11, 2021 | $1,739.70 | $1,753.26 | $1,729.79 | $1,743.00 | 0.19% |
| Mar 10, 2021 | $1,729.20 | $1,744.29 | $1,715.30 | $1,739.56 | 0.60% |
| Mar 9, 2021 | $1,705.97 | $1,750.62 | $1,696.01 | $1,729.20 | 1.36% |
| Mar 8, 2021 | $1,718.72 | $1,750.93 | $1,693.84 | $1,705.97 | 0.74% |
| Mar 7, 2021 | $1,715.17 | $1,727.25 | $1,708.51 | $1,717.20 | 0.12% |
| Mar 6, 2021 | $1,709.23 | $1,718.00 | $1,702.14 | $1,713.98 | 0.28% |
| Mar 5, 2021 | $1,705.69 | $1,718.42 | $1,687.57 | $1,708.49 | 0.16% |
| Mar 4, 2021 | $1,717.34 | $1,735.00 | $1,700.02 | $1,705.88 | 0.67% |
| Mar 3, 2021 | $1,748.97 | $1,752.01 | $1,715.17 | $1,717.35 | 1.81% |
| Mar 2, 2021 | $1,727.23 | $1,753.26 | $1,712.55 | $1,750.02 | 1.32% |
| Mar 1, 2021 | $1,744.61 | $1,768.63 | $1,718.80 | $1,727.23 | 1.00% |
| Feb 28, 2021 | $1,749.26 | $1,757.33 | $1,732.27 | $1,744.61 | 0.27% |
| Feb 27, 2021 | $1,749.68 | $1,759.72 | $1,736.21 | $1,750.24 | 0.03% |
| Feb 26, 2021 | $1,778.56 | $1,790.68 | $1,730.00 | $1,748.67 | 1.68% |
| Feb 25, 2021 | $1,812.38 | $1,819.21 | $1,767.80 | $1,775.14 | 2.05% |
| Feb 24, 2021 | $1,821.41 | $1,841.00 | $1,790.00 | $1,811.71 | 0.53% |
| Feb 23, 2021 | $1,824.62 | $1,850.00 | $1,796.87 | $1,820.38 | 0.23% |
| Feb 22, 2021 | $1,823.05 | $1,833.45 | $1,801.87 | $1,823.80 | 0.04% |
| Feb 21, 2021 | $1,815.16 | $1,839.92 | $1,802.00 | $1,823.04 | 0.43% |
| Feb 20, 2021 | $1,807.05 | $1,851.81 | $1,801.24 | $1,813.81 | 0.37% |
| Feb 19, 2021 | $1,784.78 | $1,812.00 | $1,771.11 | $1,807.07 | 1.25% |
| Feb 18, 2021 | $1,796.08 | $1,813.62 | $1,783.58 | $1,783.58 | 0.70% |
| Feb 17, 2021 | $1,815.74 | $1,840.00 | $1,792.00 | $1,796.08 | 1.08% |
| Feb 16, 2021 | $1,833.22 | $1,845.19 | $1,810.51 | $1,814.60 | 1.02% |
| Feb 15, 2021 | $1,839.30 | $1,854.54 | $1,827.27 | $1,833.22 | 0.33% |
| Feb 14, 2021 | $1,847.37 | $1,861.43 | $1,838.01 | $1,839.29 | 0.44% |
| Feb 13, 2021 | $1,839.98 | $1,852.00 | $1,838.01 | $1,845.45 | 0.30% |
| Feb 12, 2021 | $1,836.64 | $1,842.32 | $1,818.00 | $1,840.64 | 0.22% |
| Feb 11, 2021 | $1,855.20 | $1,863.00 | $1,832.80 | $1,835.16 | 1.08% |
| Feb 10, 2021 | $1,852.18 | $1,875.00 | $1,844.71 | $1,855.13 | 0.16% |
| Feb 9, 2021 | $1,846.02 | $1,867.00 | $1,841.67 | $1,852.18 | 0.33% |
| Feb 8, 2021 | $1,836.04 | $1,875.00 | $1,822.00 | $1,846.12 | 0.55% |
| Feb 7, 2021 | $1,834.86 | $1,851.07 | $1,819.63 | $1,836.06 | 0.07% |
| Feb 6, 2021 | $1,831.94 | $1,837.00 | $1,824.28 | $1,834.62 | 0.15% |
| Feb 5, 2021 | $1,809.58 | $1,835.00 | $1,805.12 | $1,832.17 | 1.25% |
| Feb 4, 2021 | $1,847.96 | $1,849.99 | $1,801.00 | $1,809.60 | 2.08% |
| Feb 3, 2021 | $1,850.84 | $1,855.82 | $1,843.57 | $1,847.95 | 0.16% |
| Feb 2, 2021 | $1,866.50 | $1,869.76 | $1,841.00 | $1,850.42 | 0.86% |
| Feb 1, 2021 | $1,878.11 | $1,886.36 | $1,860.04 | $1,868.04 | 0.54% |
| Jan 31, 2021 | $1,866.30 | $1,883.13 | $1,859.99 | $1,878.12 | 0.63% |
| Jan 30, 2021 | $1,869.37 | $1,876.00 | $1,863.41 | $1,865.71 | 0.20% |
| Jan 29, 2021 | $1,855.28 | $1,880.00 | $1,847.42 | $1,868.20 | 0.70% |
| Jan 28, 2021 | $1,846.28 | $1,868.57 | $1,844.57 | $1,853.83 | 0.41% |
| Jan 27, 2021 | $1,865.05 | $1,865.88 | $1,841.92 | $1,847.66 | 0.93% |
| Jan 26, 2021 | $1,861.05 | $1,872.00 | $1,849.81 | $1,864.98 | 0.21% |
| Jan 25, 2021 | $1,858.51 | $1,871.99 | $1,852.83 | $1,859.85 | 0.07% |
| Jan 24, 2021 | $1,867.15 | $1,875.23 | $1,855.58 | $1,858.99 | 0.44% |
| Jan 23, 2021 | $1,863.61 | $1,872.72 | $1,857.12 | $1,867.61 | 0.21% |
| Jan 22, 2021 | $1,882.14 | $1,888.56 | $1,850.00 | $1,863.75 | 0.98% |
| Jan 21, 2021 | $1,885.21 | $1,898.78 | $1,874.22 | $1,882.13 | 0.16% |
| Jan 20, 2021 | $1,852.38 | $1,890.00 | $1,848.36 | $1,883.97 | 1.71% |
| Jan 19, 2021 | $1,854.46 | $1,884.50 | $1,842.04 | $1,852.00 | 0.13% |
| Jan 18, 2021 | $1,838.09 | $1,859.00 | $1,835.00 | $1,852.79 | 0.80% |
| Jan 17, 2021 | $1,850.00 | $1,858.00 | $1,836.44 | $1,837.39 | 0.68% |
| Jan 16, 2021 | $1,839.53 | $1,869.00 | $1,837.78 | $1,850.00 | 0.57% |
| Jan 15, 2021 | $1,867.60 | $1,881.14 | $1,835.78 | $1,839.37 | 1.51% |
| Jan 14, 2021 | $1,857.27 | $1,883.40 | $1,849.08 | $1,869.06 | 0.63% |
| Jan 13, 2021 | $1,866.35 | $1,887.00 | $1,856.00 | $1,857.24 | 0.49% |
| Jan 12, 2021 | $1,860.62 | $1,885.00 | $1,845.00 | $1,866.00 | 0.29% |
| Jan 11, 2021 | $1,877.68 | $1,894.02 | $1,823.99 | $1,861.19 | 0.88% |
| Jan 10, 2021 | $1,872.90 | $1,920.00 | $1,870.00 | $1,879.53 | 0.35% |
| Jan 9, 2021 | $1,871.34 | $1,894.91 | $1,855.00 | $1,870.05 | 0.07% |
| Jan 8, 2021 | $1,956.94 | $1,959.42 | $1,843.50 | $1,871.60 | 4.36% |
| Jan 7, 2021 | $1,960.73 | $1,987.57 | $1,931.49 | $1,955.40 | 0.27% |
| Jan 6, 2021 | $2,027.68 | $2,048.08 | $1,928.66 | $1,960.73 | 3.30% |
| Jan 5, 2021 | $2,009.45 | $2,100.85 | $1,986.95 | $2,027.63 | 0.90% |
| Jan 4, 2021 | $1,967.85 | $2,068.00 | $1,958.26 | $2,009.22 | 2.10% |
| Jan 3, 2021 | $1,967.39 | $1,994.31 | $1,945.95 | $1,963.50 | 0.20% |
| Jan 2, 2021 | $1,940.54 | $1,994.01 | $1,922.56 | $1,967.39 | 1.38% |
| Jan 1, 2021 | $1,935.82 | $1,943.11 | $1,920.10 | $1,942.13 | 0.33% |
关于 PAX Gold 历史数据
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.
See also: PAX Gold live price · PAXG to USD converter