PAX Gold (PAXG) 2024 年价格历史
In 2024, PAX Gold opened at $2,027.00 and closed the year at $2,633.00, a change of +29.90%. The highest price was $3,295.00 and the lowest $1,968.00.
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌 |
|---|---|---|---|---|---|
| Dec 31, 2024 | $2,621.00 | $2,641.00 | $2,618.00 | $2,633.00 | 0.46% |
| Dec 30, 2024 | $2,651.00 | $2,660.00 | $2,618.00 | $2,621.00 | 1.13% |
| Dec 29, 2024 | $2,657.00 | $2,660.00 | $2,647.00 | $2,651.00 | 0.23% |
| Dec 28, 2024 | $2,643.00 | $2,660.00 | $2,637.00 | $2,656.00 | 0.49% |
| Dec 27, 2024 | $2,654.00 | $2,655.00 | $2,627.00 | $2,643.00 | 0.41% |
| Dec 26, 2024 | $2,633.00 | $2,656.00 | $2,631.00 | $2,654.00 | 0.80% |
| Dec 25, 2024 | $2,630.00 | $2,648.00 | $2,623.00 | $2,633.00 | 0.11% |
| Dec 24, 2024 | $2,622.00 | $2,637.00 | $2,619.00 | $2,630.00 | 0.31% |
| Dec 23, 2024 | $2,626.00 | $2,654.00 | $2,608.00 | $2,622.00 | 0.15% |
| Dec 22, 2024 | $2,624.00 | $2,630.00 | $2,610.00 | $2,626.00 | 0.08% |
| Dec 21, 2024 | $2,630.00 | $2,640.00 | $2,620.00 | $2,624.00 | 0.23% |
| Dec 20, 2024 | $2,608.00 | $2,639.00 | $2,603.00 | $2,630.00 | 0.84% |
| Dec 19, 2024 | $2,602.00 | $2,658.00 | $2,600.00 | $2,610.00 | 0.31% |
| Dec 18, 2024 | $2,655.00 | $2,661.00 | $2,597.00 | $2,601.00 | 2.03% |
| Dec 17, 2024 | $2,654.00 | $2,670.00 | $2,643.00 | $2,654.00 | 0.00% |
| Dec 16, 2024 | $2,658.00 | $2,675.00 | $2,647.00 | $2,656.00 | 0.08% |
| Dec 15, 2024 | $2,650.00 | $2,664.00 | $2,648.00 | $2,658.00 | 0.30% |
| Dec 14, 2024 | $2,663.00 | $2,678.00 | $2,647.00 | $2,650.00 | 0.49% |
| Dec 13, 2024 | $2,679.00 | $2,688.00 | $2,656.00 | $2,663.00 | 0.60% |
| Dec 12, 2024 | $2,703.00 | $2,712.00 | $2,674.00 | $2,678.00 | 0.92% |
| Dec 11, 2024 | $2,684.00 | $2,705.00 | $2,670.00 | $2,701.00 | 0.63% |
| Dec 10, 2024 | $2,649.00 | $2,755.00 | $2,641.00 | $2,684.00 | 1.32% |
| Dec 9, 2024 | $2,629.00 | $2,658.00 | $2,622.00 | $2,648.00 | 0.72% |
| Dec 8, 2024 | $2,624.00 | $2,635.00 | $2,619.00 | $2,629.00 | 0.19% |
| Dec 7, 2024 | $2,627.00 | $2,634.00 | $2,620.00 | $2,624.00 | 0.11% |
| Dec 6, 2024 | $2,625.00 | $2,640.00 | $2,612.00 | $2,627.00 | 0.08% |
| Dec 5, 2024 | $2,637.00 | $2,648.00 | $2,605.00 | $2,625.00 | 0.46% |
| Dec 4, 2024 | $2,635.00 | $2,644.00 | $2,631.00 | $2,637.00 | 0.08% |
| Dec 3, 2024 | $2,637.00 | $2,644.00 | $2,631.00 | $2,635.00 | 0.08% |
| Dec 2, 2024 | $2,655.00 | $2,657.00 | $2,627.00 | $2,637.00 | 0.68% |
| Dec 1, 2024 | $2,637.00 | $2,660.00 | $2,636.00 | $2,655.00 | 0.68% |
| Nov 30, 2024 | $2,639.00 | $2,654.00 | $2,636.00 | $2,637.00 | 0.08% |
| Nov 29, 2024 | $2,638.00 | $2,663.00 | $2,632.00 | $2,638.00 | 0.00% |
| Nov 28, 2024 | $2,646.00 | $2,653.00 | $2,623.00 | $2,637.00 | 0.34% |
| Nov 27, 2024 | $2,636.00 | $2,669.00 | $2,632.00 | $2,645.00 | 0.34% |
| Nov 26, 2024 | $2,631.00 | $2,658.00 | $2,623.00 | $2,637.00 | 0.23% |
| Nov 25, 2024 | $2,730.00 | $2,730.00 | $2,628.00 | $2,630.00 | 3.66% |
| Nov 24, 2024 | $2,722.00 | $2,737.00 | $2,708.00 | $2,730.00 | 0.29% |
| Nov 23, 2024 | $2,722.00 | $2,745.00 | $2,717.00 | $2,722.00 | 0.00% |
| Nov 22, 2024 | $2,669.00 | $2,724.00 | $2,665.00 | $2,721.00 | 1.95% |
| Nov 21, 2024 | $2,651.00 | $2,690.00 | $2,650.00 | $2,669.00 | 0.68% |
| Nov 20, 2024 | $2,644.00 | $2,662.00 | $2,628.00 | $2,651.00 | 0.26% |
| Nov 19, 2024 | $2,621.00 | $2,649.00 | $2,618.00 | $2,643.00 | 0.84% |
| Nov 18, 2024 | $2,580.00 | $2,628.00 | $2,577.00 | $2,621.00 | 1.59% |
| Nov 17, 2024 | $2,564.00 | $2,584.00 | $2,550.00 | $2,579.00 | 0.59% |
| Nov 16, 2024 | $2,573.00 | $2,580.00 | $2,540.00 | $2,562.00 | 0.43% |
| Nov 15, 2024 | $2,558.00 | $2,584.00 | $2,554.00 | $2,570.00 | 0.47% |
| Nov 14, 2024 | $2,564.00 | $2,581.00 | $2,545.00 | $2,558.00 | 0.23% |
| Nov 13, 2024 | $2,559.00 | $2,610.00 | $2,557.00 | $2,563.00 | 0.16% |
| Nov 12, 2024 | $2,607.00 | $2,633.00 | $2,542.00 | $2,559.00 | 1.84% |
| Nov 11, 2024 | $2,663.00 | $2,667.00 | $2,585.00 | $2,608.00 | 2.07% |
| Nov 10, 2024 | $2,665.00 | $2,675.00 | $2,643.00 | $2,664.00 | 0.04% |
| Nov 9, 2024 | $2,671.00 | $2,684.00 | $2,662.00 | $2,664.00 | 0.26% |
| Nov 8, 2024 | $2,707.00 | $2,715.00 | $2,668.00 | $2,671.00 | 1.33% |
| Nov 7, 2024 | $2,655.00 | $2,711.00 | $2,648.00 | $2,708.00 | 2.00% |
| Nov 6, 2024 | $2,737.00 | $2,741.00 | $2,639.00 | $2,654.00 | 3.03% |
| Nov 5, 2024 | $2,743.00 | $2,750.00 | $2,733.00 | $2,736.00 | 0.26% |
| Nov 4, 2024 | $2,746.00 | $2,755.00 | $2,740.00 | $2,743.00 | 0.11% |
| Nov 3, 2024 | $2,753.00 | $2,755.00 | $2,737.00 | $2,746.00 | 0.25% |
| Nov 2, 2024 | $2,746.00 | $2,756.00 | $2,736.00 | $2,751.00 | 0.18% |
| Nov 1, 2024 | $2,754.00 | $2,768.00 | $2,740.00 | $2,745.00 | 0.33% |
| Oct 31, 2024 | $2,785.00 | $2,786.00 | $2,750.00 | $2,754.00 | 1.11% |
| Oct 30, 2024 | $2,766.00 | $2,786.00 | $2,763.00 | $2,785.00 | 0.69% |
| Oct 29, 2024 | $2,753.00 | $2,774.00 | $2,745.00 | $2,766.00 | 0.47% |
| Oct 28, 2024 | $2,751.00 | $2,768.00 | $2,747.00 | $2,753.00 | 0.07% |
| Oct 27, 2024 | $2,761.00 | $2,771.00 | $2,750.00 | $2,750.00 | 0.40% |
| Oct 26, 2024 | $2,764.00 | $2,769.00 | $2,748.00 | $2,761.00 | 0.11% |
| Oct 25, 2024 | $2,756.00 | $2,769.00 | $2,736.00 | $2,764.00 | 0.29% |
| Oct 24, 2024 | $2,741.00 | $2,763.00 | $2,737.00 | $2,756.00 | 0.55% |
| Oct 23, 2024 | $2,761.00 | $2,783.00 | $2,727.00 | $2,740.00 | 0.76% |
| Oct 22, 2024 | $2,735.00 | $2,765.00 | $2,733.00 | $2,760.00 | 0.91% |
| Oct 21, 2024 | $2,741.00 | $2,755.00 | $2,730.00 | $2,735.00 | 0.22% |
| Oct 20, 2024 | $2,739.00 | $2,751.00 | $2,736.00 | $2,741.00 | 0.07% |
| Oct 19, 2024 | $2,726.00 | $2,749.00 | $2,725.00 | $2,738.00 | 0.44% |
| Oct 18, 2024 | $2,705.00 | $2,740.00 | $2,700.00 | $2,727.00 | 0.81% |
| Oct 17, 2024 | $2,679.00 | $2,710.00 | $2,678.00 | $2,705.00 | 0.97% |
| Oct 16, 2024 | $2,671.00 | $2,688.00 | $2,668.00 | $2,678.00 | 0.26% |
| Oct 15, 2024 | $2,660.00 | $2,673.00 | $2,651.00 | $2,671.00 | 0.41% |
| Oct 14, 2024 | $2,662.00 | $2,678.00 | $2,659.00 | $2,660.00 | 0.08% |
| Oct 13, 2024 | $2,660.00 | $2,677.00 | $2,658.00 | $2,661.00 | 0.04% |
| Oct 12, 2024 | $2,670.00 | $2,676.00 | $2,657.00 | $2,659.00 | 0.41% |
| Oct 11, 2024 | $2,645.00 | $2,672.00 | $2,643.00 | $2,670.00 | 0.95% |
| Oct 10, 2024 | $2,624.00 | $2,647.00 | $2,616.00 | $2,644.00 | 0.76% |
| Oct 9, 2024 | $2,635.00 | $2,644.00 | $2,617.00 | $2,622.00 | 0.49% |
| Oct 8, 2024 | $2,657.00 | $2,668.00 | $2,611.00 | $2,633.00 | 0.90% |
| Oct 7, 2024 | $2,679.00 | $2,691.00 | $2,653.00 | $2,657.00 | 0.82% |
| Oct 6, 2024 | $2,685.00 | $2,692.00 | $2,671.00 | $2,678.00 | 0.26% |
| Oct 5, 2024 | $2,661.00 | $2,711.00 | $2,654.00 | $2,684.00 | 0.86% |
| Oct 4, 2024 | $2,663.00 | $2,691.00 | $2,648.00 | $2,661.00 | 0.08% |
| Oct 3, 2024 | $2,669.00 | $2,677.00 | $2,649.00 | $2,666.00 | 0.11% |
| Oct 2, 2024 | $2,681.00 | $2,699.00 | $2,650.00 | $2,669.00 | 0.45% |
| Oct 1, 2024 | $2,637.00 | $2,700.00 | $2,635.00 | $2,678.00 | 1.55% |
| Sep 30, 2024 | $2,663.00 | $2,665.00 | $2,619.00 | $2,636.00 | 1.01% |
| Sep 29, 2024 | $2,659.00 | $2,670.00 | $2,653.00 | $2,662.00 | 0.11% |
| Sep 28, 2024 | $2,650.00 | $2,663.00 | $2,648.00 | $2,659.00 | 0.34% |
| Sep 27, 2024 | $2,661.00 | $2,673.00 | $2,645.00 | $2,651.00 | 0.38% |
| Sep 26, 2024 | $2,652.00 | $2,678.00 | $2,648.00 | $2,660.00 | 0.30% |
| Sep 25, 2024 | $2,652.00 | $2,667.00 | $2,648.00 | $2,653.00 | 0.04% |
| Sep 24, 2024 | $2,627.00 | $2,660.00 | $2,622.00 | $2,652.00 | 0.95% |
| Sep 23, 2024 | $2,621.00 | $2,636.00 | $2,611.00 | $2,627.00 | 0.23% |
| Sep 22, 2024 | $2,631.00 | $2,632.00 | $2,611.00 | $2,622.00 | 0.34% |
| Sep 21, 2024 | $2,625.00 | $2,633.00 | $2,613.00 | $2,631.00 | 0.23% |
| Sep 20, 2024 | $2,589.00 | $2,630.00 | $2,587.00 | $2,625.00 | 1.39% |
| Sep 19, 2024 | $2,577.00 | $2,597.00 | $2,553.00 | $2,590.00 | 0.50% |
| Sep 18, 2024 | $2,581.00 | $2,608.00 | $2,560.00 | $2,578.00 | 0.12% |
| Sep 17, 2024 | $2,592.00 | $2,618.00 | $2,571.00 | $2,582.00 | 0.39% |
| Sep 16, 2024 | $2,579.00 | $2,609.00 | $2,576.00 | $2,592.00 | 0.50% |
| Sep 15, 2024 | $2,577.00 | $2,600.00 | $2,570.00 | $2,579.00 | 0.08% |
| Sep 14, 2024 | $2,578.00 | $2,581.00 | $2,569.00 | $2,577.00 | 0.04% |
| Sep 13, 2024 | $2,554.00 | $2,585.00 | $2,552.00 | $2,578.00 | 0.94% |
| Sep 12, 2024 | $2,513.00 | $2,555.00 | $2,509.00 | $2,553.00 | 1.59% |
| Sep 11, 2024 | $2,518.00 | $2,527.00 | $2,500.00 | $2,513.00 | 0.20% |
| Sep 10, 2024 | $2,507.00 | $2,523.00 | $2,502.00 | $2,518.00 | 0.44% |
| Sep 9, 2024 | $2,498.00 | $2,518.00 | $2,496.00 | $2,507.00 | 0.36% |
| Sep 8, 2024 | $2,493.00 | $2,507.00 | $2,493.00 | $2,497.00 | 0.16% |
| Sep 7, 2024 | $2,502.00 | $2,515.00 | $2,493.00 | $2,493.00 | 0.36% |
| Sep 6, 2024 | $2,509.00 | $2,533.00 | $2,493.00 | $2,502.00 | 0.28% |
| Sep 5, 2024 | $2,501.00 | $2,516.00 | $2,493.00 | $2,510.00 | 0.36% |
| Sep 4, 2024 | $2,493.00 | $2,503.00 | $2,473.00 | $2,501.00 | 0.32% |
| Sep 3, 2024 | $2,497.00 | $2,505.00 | $2,479.00 | $2,493.00 | 0.16% |
| Sep 2, 2024 | $2,492.00 | $2,524.00 | $2,480.00 | $2,497.00 | 0.20% |
| Sep 1, 2024 | $2,496.00 | $2,515.00 | $2,490.00 | $2,493.00 | 0.12% |
| Aug 31, 2024 | $2,496.00 | $2,503.00 | $2,489.00 | $2,496.00 | 0.00% |
| Aug 30, 2024 | $2,509.00 | $2,515.00 | $2,487.00 | $2,496.00 | 0.52% |
| Aug 29, 2024 | $2,500.00 | $2,516.00 | $2,499.00 | $2,509.00 | 0.36% |
| Aug 28, 2024 | $2,509.00 | $2,512.00 | $2,484.00 | $2,499.00 | 0.40% |
| Aug 27, 2024 | $2,508.00 | $2,520.00 | $2,490.00 | $2,508.00 | 0.00% |
| Aug 26, 2024 | $2,513.00 | $2,524.00 | $2,482.00 | $2,508.00 | 0.20% |
| Aug 25, 2024 | $2,512.00 | $2,527.00 | $2,506.00 | $2,512.00 | 0.00% |
| Aug 24, 2024 | $2,511.00 | $2,519.00 | $2,504.00 | $2,510.00 | 0.04% |
| Aug 23, 2024 | $2,488.00 | $2,520.00 | $2,485.00 | $2,511.00 | 0.92% |
| Aug 22, 2024 | $2,504.00 | $2,505.00 | $2,476.00 | $2,486.00 | 0.72% |
| Aug 21, 2024 | $2,507.00 | $2,514.00 | $2,490.00 | $2,502.00 | 0.20% |
| Aug 20, 2024 | $2,505.00 | $2,521.00 | $2,491.00 | $2,506.00 | 0.04% |
| Aug 19, 2024 | $2,505.00 | $2,511.00 | $2,486.00 | $2,509.00 | 0.16% |
| Aug 18, 2024 | $2,517.00 | $2,520.00 | $2,500.00 | $2,505.00 | 0.48% |
| Aug 17, 2024 | $2,492.00 | $2,530.00 | $2,489.00 | $2,517.00 | 1.00% |
| Aug 16, 2024 | $2,451.00 | $2,499.00 | $2,427.00 | $2,491.00 | 1.63% |
| Aug 15, 2024 | $2,444.00 | $2,468.00 | $2,439.00 | $2,451.00 | 0.29% |
| Aug 14, 2024 | $2,454.00 | $2,474.00 | $2,438.00 | $2,443.00 | 0.45% |
| Aug 13, 2024 | $2,466.00 | $2,477.00 | $2,407.00 | $2,454.00 | 0.49% |
| Aug 12, 2024 | $2,432.00 | $2,469.00 | $2,421.00 | $2,465.00 | 1.36% |
| Aug 11, 2024 | $2,428.00 | $2,437.00 | $2,421.00 | $2,431.00 | 0.12% |
| Aug 10, 2024 | $2,419.00 | $2,429.00 | $2,413.00 | $2,427.00 | 0.33% |
| Aug 9, 2024 | $2,417.00 | $2,425.00 | $2,409.00 | $2,419.00 | 0.08% |
| Aug 8, 2024 | $2,373.00 | $2,427.00 | $2,371.00 | $2,417.00 | 1.85% |
| Aug 7, 2024 | $2,386.00 | $2,392.00 | $2,370.00 | $2,374.00 | 0.50% |
| Aug 6, 2024 | $2,395.00 | $2,418.00 | $2,380.00 | $2,384.00 | 0.46% |
| Aug 5, 2024 | $2,452.00 | $2,469.00 | $2,339.00 | $2,395.00 | 2.32% |
| Aug 4, 2024 | $2,467.00 | $2,510.00 | $2,443.00 | $2,452.00 | 0.61% |
| Aug 3, 2024 | $2,458.00 | $2,476.00 | $2,428.00 | $2,467.00 | 0.37% |
| Aug 2, 2024 | $2,430.00 | $2,484.00 | $2,405.00 | $2,458.00 | 1.15% |
| Aug 1, 2024 | $2,435.00 | $2,453.00 | $2,416.00 | $2,430.00 | 0.21% |
| Jul 31, 2024 | $2,401.00 | $2,452.00 | $2,397.00 | $2,434.00 | 1.37% |
| Jul 30, 2024 | $2,385.00 | $2,410.00 | $2,382.00 | $2,400.00 | 0.63% |
| Jul 29, 2024 | $2,392.00 | $2,411.00 | $2,371.00 | $2,385.00 | 0.29% |
| Jul 28, 2024 | $2,383.00 | $2,398.00 | $2,378.00 | $2,392.00 | 0.38% |
| Jul 27, 2024 | $2,387.00 | $2,404.00 | $2,375.00 | $2,384.00 | 0.13% |
| Jul 26, 2024 | $2,369.00 | $2,410.00 | $2,363.00 | $2,387.00 | 0.76% |
| Jul 25, 2024 | $2,389.00 | $2,393.00 | $2,355.00 | $2,370.00 | 0.80% |
| Jul 24, 2024 | $2,400.00 | $2,419.00 | $2,385.00 | $2,390.00 | 0.42% |
| Jul 23, 2024 | $2,391.00 | $2,406.00 | $2,383.00 | $2,399.00 | 0.33% |
| Jul 22, 2024 | $2,410.00 | $2,438.00 | $2,385.00 | $2,391.00 | 0.79% |
| Jul 21, 2024 | $2,399.00 | $2,418.00 | $2,398.00 | $2,410.00 | 0.46% |
| Jul 20, 2024 | $2,407.00 | $2,418.00 | $2,388.00 | $2,399.00 | 0.33% |
| Jul 19, 2024 | $2,425.00 | $2,427.00 | $2,387.00 | $2,409.00 | 0.66% |
| Jul 18, 2024 | $2,442.00 | $2,460.00 | $2,411.00 | $2,425.00 | 0.70% |
| Jul 17, 2024 | $2,447.00 | $2,467.00 | $2,432.00 | $2,442.00 | 0.20% |
| Jul 16, 2024 | $2,403.00 | $2,453.00 | $2,397.00 | $2,446.00 | 1.79% |
| Jul 15, 2024 | $2,392.00 | $2,413.00 | $2,379.00 | $2,403.00 | 0.46% |
| Jul 14, 2024 | $2,389.00 | $2,411.00 | $2,383.00 | $2,391.00 | 0.08% |
| Jul 13, 2024 | $2,390.00 | $2,401.00 | $2,379.00 | $2,390.00 | 0.00% |
| Jul 12, 2024 | $2,392.00 | $2,400.00 | $2,372.00 | $2,390.00 | 0.08% |
| Jul 11, 2024 | $2,354.00 | $2,399.00 | $2,352.00 | $2,391.00 | 1.57% |
| Jul 10, 2024 | $2,344.00 | $2,362.00 | $2,339.00 | $2,354.00 | 0.43% |
| Jul 9, 2024 | $2,345.00 | $2,350.00 | $2,336.00 | $2,343.00 | 0.09% |
| Jul 8, 2024 | $2,355.00 | $2,364.00 | $2,327.00 | $2,345.00 | 0.42% |
| Jul 7, 2024 | $2,353.00 | $2,368.00 | $2,347.00 | $2,355.00 | 0.08% |
| Jul 6, 2024 | $2,355.00 | $2,363.00 | $2,337.00 | $2,354.00 | 0.04% |
| Jul 5, 2024 | $2,327.00 | $2,361.00 | $2,313.00 | $2,354.00 | 1.16% |
| Jul 4, 2024 | $2,342.00 | $2,347.00 | $2,323.00 | $2,326.00 | 0.68% |
| Jul 3, 2024 | $2,322.00 | $2,347.00 | $2,315.00 | $2,341.00 | 0.82% |
| Jul 2, 2024 | $2,315.00 | $2,328.00 | $2,313.00 | $2,323.00 | 0.35% |
| Jul 1, 2024 | $2,313.00 | $2,320.00 | $2,308.00 | $2,314.00 | 0.04% |
| Jun 30, 2024 | $2,309.00 | $2,316.00 | $2,305.00 | $2,312.00 | 0.13% |
| Jun 29, 2024 | $2,309.00 | $2,314.00 | $2,305.00 | $2,308.00 | 0.04% |
| Jun 28, 2024 | $2,308.00 | $2,320.00 | $2,306.00 | $2,309.00 | 0.04% |
| Jun 27, 2024 | $2,294.00 | $2,315.00 | $2,290.00 | $2,308.00 | 0.61% |
| Jun 26, 2024 | $2,302.00 | $2,305.00 | $2,286.00 | $2,293.00 | 0.39% |
| Jun 25, 2024 | $2,311.00 | $2,319.00 | $2,296.00 | $2,302.00 | 0.39% |
| Jun 24, 2024 | $2,315.00 | $2,321.00 | $2,303.00 | $2,311.00 | 0.17% |
| Jun 23, 2024 | $2,318.00 | $2,320.00 | $2,310.00 | $2,313.00 | 0.22% |
| Jun 22, 2024 | $2,321.00 | $2,328.00 | $2,315.00 | $2,317.00 | 0.17% |
| Jun 21, 2024 | $2,347.00 | $2,349.00 | $2,311.00 | $2,321.00 | 1.11% |
| Jun 20, 2024 | $2,317.00 | $2,348.00 | $2,313.00 | $2,346.00 | 1.25% |
| Jun 19, 2024 | $2,320.00 | $2,328.00 | $2,311.00 | $2,316.00 | 0.17% |
| Jun 18, 2024 | $2,314.00 | $2,330.00 | $2,304.00 | $2,319.00 | 0.22% |
| Jun 17, 2024 | $2,326.00 | $2,327.00 | $2,304.00 | $2,314.00 | 0.52% |
| Jun 16, 2024 | $2,333.00 | $2,370.00 | $2,323.00 | $2,326.00 | 0.30% |
| Jun 15, 2024 | $2,321.00 | $2,337.00 | $2,319.00 | $2,333.00 | 0.52% |
| Jun 14, 2024 | $2,297.00 | $2,330.00 | $2,297.00 | $2,321.00 | 1.04% |
| Jun 13, 2024 | $2,315.00 | $2,318.00 | $2,292.00 | $2,297.00 | 0.78% |
| Jun 12, 2024 | $2,314.00 | $2,344.00 | $2,310.00 | $2,314.00 | 0.00% |
| Jun 11, 2024 | $2,316.00 | $2,323.00 | $2,306.00 | $2,314.00 | 0.09% |
| Jun 10, 2024 | $2,312.00 | $2,325.00 | $2,304.00 | $2,316.00 | 0.17% |
| Jun 9, 2024 | $2,302.00 | $2,318.00 | $2,301.00 | $2,312.00 | 0.43% |
| Jun 8, 2024 | $2,311.00 | $2,316.00 | $2,295.00 | $2,301.00 | 0.43% |
| Jun 7, 2024 | $2,365.00 | $2,371.00 | $2,292.00 | $2,310.00 | 2.33% |
| Jun 6, 2024 | $2,359.00 | $2,369.00 | $2,349.00 | $2,365.00 | 0.25% |
| Jun 5, 2024 | $2,336.00 | $2,359.00 | $2,331.00 | $2,359.00 | 0.98% |
| Jun 4, 2024 | $2,347.00 | $2,353.00 | $2,325.00 | $2,335.00 | 0.51% |
| Jun 3, 2024 | $2,335.00 | $2,353.00 | $2,325.00 | $2,347.00 | 0.51% |
| Jun 2, 2024 | $2,344.00 | $2,351.00 | $2,333.00 | $2,335.00 | 0.38% |
| Jun 1, 2024 | $2,333.00 | $2,349.00 | $2,326.00 | $2,344.00 | 0.47% |
| May 31, 2024 | $2,338.00 | $2,355.00 | $2,325.00 | $2,332.00 | 0.26% |
| May 30, 2024 | $2,328.00 | $2,350.00 | $2,318.00 | $2,338.00 | 0.43% |
| May 29, 2024 | $2,351.00 | $2,358.00 | $2,325.00 | $2,325.00 | 1.11% |
| May 28, 2024 | $2,358.00 | $2,361.00 | $2,326.00 | $2,350.00 | 0.34% |
| May 27, 2024 | $2,351.00 | $2,370.00 | $2,342.00 | $2,357.00 | 0.26% |
| May 26, 2024 | $2,346.00 | $2,355.00 | $2,342.00 | $2,351.00 | 0.21% |
| May 25, 2024 | $2,347.00 | $2,353.00 | $2,336.00 | $2,346.00 | 0.04% |
| May 24, 2024 | $2,343.00 | $2,400.00 | $2,341.00 | $2,346.00 | 0.13% |
| May 23, 2024 | $2,385.00 | $2,395.00 | $2,331.00 | $2,343.00 | 1.76% |
| May 22, 2024 | $2,413.00 | $2,414.00 | $2,370.00 | $2,385.00 | 1.16% |
| May 21, 2024 | $2,414.00 | $2,423.00 | $2,399.00 | $2,413.00 | 0.04% |
| May 20, 2024 | $2,405.00 | $2,427.00 | $2,392.00 | $2,414.00 | 0.37% |
| May 19, 2024 | $2,386.00 | $2,418.00 | $2,375.00 | $2,405.00 | 0.80% |
| May 18, 2024 | $2,390.00 | $2,394.00 | $2,380.00 | $2,385.00 | 0.21% |
| May 17, 2024 | $2,362.00 | $2,397.00 | $2,357.00 | $2,390.00 | 1.19% |
| May 16, 2024 | $2,380.00 | $2,392.00 | $2,353.00 | $2,361.00 | 0.80% |
| May 15, 2024 | $2,340.00 | $2,387.00 | $2,338.00 | $2,380.00 | 1.71% |
| May 14, 2024 | $2,320.00 | $2,344.00 | $2,320.00 | $2,340.00 | 0.86% |
| May 13, 2024 | $2,344.00 | $2,350.00 | $2,320.00 | $2,320.00 | 1.02% |
| May 12, 2024 | $2,340.00 | $2,349.00 | $2,335.00 | $2,343.00 | 0.13% |
| May 11, 2024 | $2,332.00 | $2,351.00 | $2,325.00 | $2,340.00 | 0.34% |
| May 10, 2024 | $2,342.00 | $2,361.00 | $2,318.00 | $2,332.00 | 0.43% |
| May 9, 2024 | $2,297.00 | $2,344.00 | $2,288.00 | $2,340.00 | 1.87% |
| May 8, 2024 | $2,289.00 | $2,308.00 | $2,282.00 | $2,297.00 | 0.35% |
| May 7, 2024 | $2,303.00 | $2,312.00 | $2,287.00 | $2,288.00 | 0.65% |
| May 6, 2024 | $2,285.00 | $2,314.00 | $2,283.00 | $2,303.00 | 0.79% |
| May 5, 2024 | $2,286.00 | $2,289.00 | $2,265.00 | $2,284.00 | 0.09% |
| May 4, 2024 | $2,289.00 | $2,292.00 | $2,276.00 | $2,286.00 | 0.13% |
| May 3, 2024 | $2,291.00 | $2,305.00 | $2,280.00 | $2,289.00 | 0.09% |
| May 2, 2024 | $2,311.00 | $2,313.00 | $2,280.00 | $2,291.00 | 0.87% |
| May 1, 2024 | $2,302.00 | $2,323.00 | $2,281.00 | $2,310.00 | 0.35% |
| Apr 30, 2024 | $2,344.00 | $2,355.00 | $2,286.00 | $2,302.00 | 1.79% |
| Apr 29, 2024 | $2,355.00 | $2,363.00 | $2,332.00 | $2,344.00 | 0.47% |
| Apr 28, 2024 | $2,356.00 | $2,383.00 | $2,350.00 | $2,356.00 | 0.00% |
| Apr 27, 2024 | $2,344.00 | $2,371.00 | $2,332.00 | $2,357.00 | 0.55% |
| Apr 26, 2024 | $2,327.00 | $2,348.00 | $2,317.00 | $2,345.00 | 0.77% |
| Apr 25, 2024 | $2,296.00 | $2,367.00 | $2,291.00 | $2,327.00 | 1.35% |
| Apr 24, 2024 | $2,309.00 | $2,322.00 | $2,292.00 | $2,296.00 | 0.56% |
| Apr 23, 2024 | $2,323.00 | $2,341.00 | $2,281.00 | $2,309.00 | 0.60% |
| Apr 22, 2024 | $2,377.00 | $2,385.00 | $2,311.00 | $2,322.00 | 2.31% |
| Apr 21, 2024 | $2,389.00 | $2,392.00 | $2,370.00 | $2,377.00 | 0.50% |
| Apr 20, 2024 | $2,394.00 | $2,402.00 | $2,375.00 | $2,390.00 | 0.17% |
| Apr 19, 2024 | $2,385.00 | $2,469.00 | $2,374.00 | $2,394.00 | 0.38% |
| Apr 18, 2024 | $2,396.00 | $2,404.00 | $2,382.00 | $2,384.00 | 0.50% |
| Apr 17, 2024 | $2,403.00 | $2,418.00 | $2,381.00 | $2,396.00 | 0.29% |
| Apr 16, 2024 | $2,431.00 | $2,447.00 | $2,381.00 | $2,404.00 | 1.11% |
| Apr 15, 2024 | $2,388.00 | $2,487.00 | $2,335.00 | $2,432.00 | 1.84% |
| Apr 14, 2024 | $2,452.00 | $2,539.00 | $2,366.00 | $2,391.00 | 2.49% |
| Apr 13, 2024 | $2,354.00 | $3,295.00 | $2,323.00 | $2,452.00 | 4.16% |
| Apr 12, 2024 | $2,364.00 | $2,429.00 | $2,289.00 | $2,355.00 | 0.38% |
| Apr 11, 2024 | $2,324.00 | $2,375.00 | $2,316.00 | $2,365.00 | 1.76% |
| Apr 10, 2024 | $2,333.00 | $2,344.00 | $2,300.00 | $2,324.00 | 0.39% |
| Apr 9, 2024 | $2,319.00 | $2,353.00 | $2,316.00 | $2,333.00 | 0.60% |
| Apr 8, 2024 | $2,289.00 | $2,329.00 | $2,286.00 | $2,320.00 | 1.35% |
| Apr 7, 2024 | $2,303.00 | $2,313.00 | $2,286.00 | $2,291.00 | 0.52% |
| Apr 6, 2024 | $2,316.00 | $2,317.00 | $2,300.00 | $2,304.00 | 0.52% |
| Apr 5, 2024 | $2,268.00 | $2,324.00 | $2,250.00 | $2,317.00 | 2.16% |
| Apr 4, 2024 | $2,301.00 | $2,303.00 | $2,265.00 | $2,269.00 | 1.39% |
| Apr 3, 2024 | $2,262.00 | $2,330.00 | $2,248.00 | $2,300.00 | 1.68% |
| Apr 2, 2024 | $2,230.00 | $2,268.00 | $2,223.00 | $2,262.00 | 1.43% |
| Apr 1, 2024 | $2,221.00 | $2,245.00 | $2,211.00 | $2,230.00 | 0.41% |
| Mar 31, 2024 | $2,205.00 | $2,224.00 | $2,204.00 | $2,222.00 | 0.77% |
| Mar 30, 2024 | $2,219.00 | $2,227.00 | $2,201.00 | $2,205.00 | 0.63% |
| Mar 29, 2024 | $2,213.00 | $2,220.00 | $2,200.00 | $2,218.00 | 0.23% |
| Mar 28, 2024 | $2,172.00 | $2,218.00 | $2,165.00 | $2,212.00 | 1.84% |
| Mar 27, 2024 | $2,165.00 | $2,177.00 | $2,156.00 | $2,172.00 | 0.32% |
| Mar 26, 2024 | $2,172.00 | $2,184.00 | $2,154.00 | $2,166.00 | 0.28% |
| Mar 25, 2024 | $2,160.00 | $2,180.00 | $2,150.00 | $2,171.00 | 0.51% |
| Mar 24, 2024 | $2,149.00 | $2,163.00 | $2,139.00 | $2,163.00 | 0.65% |
| Mar 23, 2024 | $2,149.00 | $2,164.00 | $2,143.00 | $2,146.00 | 0.14% |
| Mar 22, 2024 | $2,174.00 | $2,181.00 | $2,139.00 | $2,150.00 | 1.10% |
| Mar 21, 2024 | $2,185.00 | $2,201.00 | $2,156.00 | $2,174.00 | 0.50% |
| Mar 20, 2024 | $2,132.00 | $2,196.00 | $2,125.00 | $2,185.00 | 2.49% |
| Mar 19, 2024 | $2,142.00 | $2,147.00 | $2,126.00 | $2,132.00 | 0.47% |
| Mar 18, 2024 | $2,122.00 | $2,144.00 | $2,117.00 | $2,142.00 | 0.94% |
| Mar 17, 2024 | $2,118.00 | $2,132.00 | $2,111.00 | $2,122.00 | 0.19% |
| Mar 16, 2024 | $2,133.00 | $2,141.00 | $2,109.00 | $2,118.00 | 0.70% |
| Mar 15, 2024 | $2,145.00 | $2,155.00 | $2,124.00 | $2,134.00 | 0.51% |
| Mar 14, 2024 | $2,154.00 | $2,165.00 | $2,138.00 | $2,145.00 | 0.42% |
| Mar 13, 2024 | $2,144.00 | $2,162.00 | $2,137.00 | $2,153.00 | 0.42% |
| Mar 12, 2024 | $2,161.00 | $2,164.00 | $2,129.00 | $2,144.00 | 0.79% |
| Mar 11, 2024 | $2,139.00 | $2,174.00 | $2,130.00 | $2,160.00 | 0.98% |
| Mar 10, 2024 | $2,130.00 | $2,141.00 | $2,116.00 | $2,141.00 | 0.52% |
| Mar 9, 2024 | $2,131.00 | $2,141.00 | $2,126.00 | $2,130.00 | 0.05% |
| Mar 8, 2024 | $2,131.00 | $2,167.00 | $2,120.00 | $2,131.00 | 0.00% |
| Mar 7, 2024 | $2,110.00 | $2,140.00 | $2,106.00 | $2,131.00 | 1.00% |
| Mar 6, 2024 | $2,089.00 | $2,119.00 | $2,081.00 | $2,111.00 | 1.05% |
| Mar 5, 2024 | $2,065.00 | $2,098.00 | $2,057.00 | $2,089.00 | 1.16% |
| Mar 4, 2024 | $2,024.00 | $2,076.00 | $2,003.00 | $2,065.00 | 2.03% |
| Mar 3, 2024 | $2,030.00 | $2,039.00 | $2,016.00 | $2,023.00 | 0.34% |
| Mar 2, 2024 | $2,019.00 | $2,034.00 | $2,016.00 | $2,031.00 | 0.59% |
| Mar 1, 2024 | $1,996.00 | $2,039.00 | $1,992.00 | $2,019.00 | 1.15% |
| Feb 29, 2024 | $2,018.00 | $2,029.00 | $1,989.00 | $1,995.00 | 1.14% |
| Feb 28, 2024 | $2,005.00 | $2,022.00 | $2,001.00 | $2,019.00 | 0.70% |
| Feb 27, 2024 | $2,005.00 | $2,008.00 | $2,000.00 | $2,005.00 | 0.00% |
| Feb 26, 2024 | $2,008.00 | $2,014.00 | $2,001.00 | $2,005.00 | 0.15% |
| Feb 25, 2024 | $2,008.00 | $2,011.00 | $1,999.00 | $2,008.00 | 0.00% |
| Feb 24, 2024 | $2,008.00 | $2,012.00 | $2,006.00 | $2,008.00 | 0.00% |
| Feb 23, 2024 | $2,001.00 | $2,015.00 | $1,994.00 | $2,008.00 | 0.35% |
| Feb 22, 2024 | $2,002.00 | $2,010.00 | $1,997.00 | $2,001.00 | 0.05% |
| Feb 21, 2024 | $2,004.00 | $2,009.00 | $2,000.00 | $2,002.00 | 0.10% |
| Feb 20, 2024 | $1,989.00 | $2,009.00 | $1,981.00 | $2,004.00 | 0.75% |
| Feb 19, 2024 | $1,990.00 | $2,000.00 | $1,982.00 | $1,989.00 | 0.05% |
| Feb 18, 2024 | $1,990.00 | $1,994.00 | $1,982.00 | $1,991.00 | 0.05% |
| Feb 17, 2024 | $1,985.00 | $1,999.00 | $1,985.00 | $1,991.00 | 0.30% |
| Feb 16, 2024 | $1,982.00 | $1,996.00 | $1,974.00 | $1,986.00 | 0.20% |
| Feb 15, 2024 | $1,980.00 | $1,989.00 | $1,971.00 | $1,982.00 | 0.10% |
| Feb 14, 2024 | $1,988.00 | $1,994.00 | $1,968.00 | $1,980.00 | 0.40% |
| Feb 13, 2024 | $2,000.00 | $2,009.00 | $1,981.00 | $1,987.00 | 0.65% |
| Feb 12, 2024 | $2,004.00 | $2,010.00 | $1,994.00 | $2,001.00 | 0.15% |
| Feb 11, 2024 | $1,999.00 | $2,007.00 | $1,996.00 | $2,005.00 | 0.30% |
| Feb 10, 2024 | $2,001.00 | $2,009.00 | $1,984.00 | $1,999.00 | 0.10% |
| Feb 9, 2024 | $2,012.00 | $2,016.00 | $1,998.00 | $2,002.00 | 0.50% |
| Feb 8, 2024 | $2,016.00 | $2,021.00 | $1,975.00 | $2,013.00 | 0.15% |
| Feb 7, 2024 | $2,016.00 | $2,025.00 | $2,010.00 | $2,017.00 | 0.05% |
| Feb 6, 2024 | $2,008.00 | $2,026.00 | $2,005.00 | $2,016.00 | 0.40% |
| Feb 5, 2024 | $2,021.00 | $2,021.00 | $2,003.00 | $2,008.00 | 0.64% |
| Feb 4, 2024 | $2,019.00 | $2,027.00 | $2,016.00 | $2,019.00 | 0.00% |
| Feb 3, 2024 | $2,022.00 | $2,049.00 | $2,018.00 | $2,019.00 | 0.15% |
| Feb 2, 2024 | $2,036.00 | $2,040.00 | $2,016.00 | $2,025.00 | 0.54% |
| Feb 1, 2024 | $2,023.00 | $2,044.00 | $2,017.00 | $2,036.00 | 0.64% |
| Jan 31, 2024 | $2,015.00 | $2,036.00 | $2,012.00 | $2,023.00 | 0.40% |
| Jan 30, 2024 | $2,009.00 | $2,016.00 | $2,002.00 | $2,015.00 | 0.30% |
| Jan 29, 2024 | $2,007.00 | $2,016.00 | $2,001.00 | $2,009.00 | 0.10% |
| Jan 28, 2024 | $1,998.00 | $2,008.00 | $1,994.00 | $2,007.00 | 0.45% |
| Jan 27, 2024 | $1,999.00 | $2,004.00 | $1,993.00 | $1,998.00 | 0.05% |
| Jan 26, 2024 | $2,004.00 | $2,010.00 | $1,998.00 | $1,999.00 | 0.25% |
| Jan 25, 2024 | $2,004.00 | $2,012.00 | $1,994.00 | $2,003.00 | 0.05% |
| Jan 24, 2024 | $2,009.00 | $2,015.00 | $2,000.00 | $2,004.00 | 0.25% |
| Jan 23, 2024 | $2,002.00 | $2,016.00 | $2,000.00 | $2,009.00 | 0.35% |
| Jan 22, 2024 | $2,008.00 | $2,012.00 | $2,000.00 | $2,001.00 | 0.35% |
| Jan 21, 2024 | $2,013.00 | $2,016.00 | $2,006.00 | $2,008.00 | 0.25% |
| Jan 20, 2024 | $2,010.00 | $2,017.00 | $2,007.00 | $2,014.00 | 0.20% |
| Jan 19, 2024 | $2,015.00 | $2,022.00 | $2,005.00 | $2,010.00 | 0.25% |
| Jan 18, 2024 | $2,005.00 | $2,020.00 | $2,001.00 | $2,016.00 | 0.55% |
| Jan 17, 2024 | $2,019.00 | $2,026.00 | $2,000.00 | $2,005.00 | 0.69% |
| Jan 16, 2024 | $2,040.00 | $2,047.00 | $2,011.00 | $2,018.00 | 1.08% |
| Jan 15, 2024 | $2,022.00 | $2,050.00 | $2,022.00 | $2,040.00 | 0.89% |
| Jan 14, 2024 | $2,018.00 | $2,025.00 | $2,015.00 | $2,022.00 | 0.20% |
| Jan 13, 2024 | $2,021.00 | $2,027.00 | $2,016.00 | $2,018.00 | 0.15% |
| Jan 12, 2024 | $2,011.00 | $2,034.00 | $2,004.00 | $2,022.00 | 0.55% |
| Jan 11, 2024 | $1,999.00 | $2,015.00 | $1,990.00 | $2,012.00 | 0.65% |
| Jan 10, 2024 | $2,014.00 | $2,028.00 | $1,994.00 | $2,000.00 | 0.70% |
| Jan 9, 2024 | $2,008.00 | $2,022.00 | $2,006.00 | $2,015.00 | 0.35% |
| Jan 8, 2024 | $2,014.00 | $2,025.00 | $2,000.00 | $2,007.00 | 0.35% |
| Jan 7, 2024 | $2,017.00 | $2,021.00 | $2,009.00 | $2,015.00 | 0.10% |
| Jan 6, 2024 | $2,021.00 | $2,022.00 | $2,004.00 | $2,016.00 | 0.25% |
| Jan 5, 2024 | $2,021.00 | $2,040.00 | $2,011.00 | $2,020.00 | 0.05% |
| Jan 4, 2024 | $2,018.00 | $2,028.00 | $2,010.00 | $2,021.00 | 0.15% |
| Jan 3, 2024 | $2,033.00 | $2,043.00 | $2,000.00 | $2,018.00 | 0.74% |
| Jan 2, 2024 | $2,029.00 | $2,051.00 | $2,006.00 | $2,035.00 | 0.30% |
| Jan 1, 2024 | $2,027.00 | $2,038.00 | $2,024.00 | $2,029.00 | 0.10% |
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