U.S. markets open in 9 hours 25 minutes

PAX Gold USD (PAXG-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
2,297.68+4.71 (+0.21%)
A partir del 04:01AM UTC. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 20242,307.312,307.772,295.992,297.682,297.6812,102,219
01 may 2024------
30 abr 20242,344.962,352.882,285.732,299.812,299.8110,159,561
29 abr 20242,352.762,357.722,332.482,344.952,344.956,674,014
28 abr 20242,356.542,373.652,348.212,352.762,352.766,355,005
27 abr 20242,343.402,365.892,331.882,356.542,356.547,144,834
26 abr 20242,326.022,346.002,321.192,343.402,343.406,774,308
25 abr 20242,295.972,335.812,293.452,326.022,326.0211,301,857
24 abr 20242,309.422,317.632,294.022,295.922,295.929,016,022
23 abr 20242,323.062,331.262,288.422,309.422,309.4212,443,466
22 abr 20242,376.412,382.382,314.662,323.062,323.0612,224,399
21 abr 20242,390.172,392.482,373.682,376.442,376.448,187,865
20 abr 20242,398.152,403.982,384.552,390.172,390.1712,505,202
19 abr 20242,387.432,464.352,384.582,398.142,398.1429,624,194
18 abr 20242,395.952,405.702,385.312,387.432,387.4311,033,988
17 abr 20242,402.252,417.842,385.272,395.952,395.9516,653,096
16 abr 20242,436.102,448.772,387.132,402.252,402.2530,650,588
15 abr 20242,394.862,474.652,343.492,436.102,436.1041,103,034
14 abr 20242,447.332,505.652,378.572,394.862,394.8664,838,315
13 abr 20242,358.383,097.902,348.902,447.332,447.33127,262,590
12 abr 20242,365.912,425.042,317.422,358.382,358.3826,962,985
11 abr 20242,323.702,367.432,318.202,365.912,365.917,555,339
10 abr 20242,332.942,340.182,305.232,323.702,323.7011,093,143
09 abr 20242,319.242,347.502,317.282,332.942,332.9410,116,827
08 abr 20242,289.192,326.662,286.172,319.352,319.359,481,568
07 abr 20242,303.872,311.252,286.482,289.192,289.197,751,433
06 abr 20242,317.162,317.342,302.132,303.872,303.876,409,043
05 abr 20242,270.552,321.212,250.822,317.162,317.1611,870,910
04 abr 20242,300.302,301.062,270.522,270.652,270.6510,166,068
03 abr 20242,262.982,316.332,254.292,300.302,300.3017,072,201
02 abr 20242,233.742,265.962,228.032,262.982,262.9812,756,789
01 abr 20242,220.932,243.822,213.702,233.742,233.747,866,554
31 mar 20242,208.102,221.112,205.922,220.932,220.934,139,438
30 mar 20242,217.902,221.432,204.262,208.102,208.104,231,615
29 mar 20242,213.752,218.332,203.052,217.902,217.905,199,364
28 mar 20242,168.632,216.482,164.302,213.752,213.759,068,605
27 mar 20242,164.542,174.632,159.312,168.572,168.577,882,899
26 mar 20242,167.082,182.042,159.282,164.542,164.548,401,743
25 mar 20242,158.842,178.152,151.502,167.082,167.089,925,125
24 mar 20242,148.242,162.322,141.052,158.842,158.845,402,318
23 mar 20242,150.172,160.722,144.882,148.242,148.244,863,553
22 mar 20242,173.512,178.692,143.612,150.172,150.178,906,041
21 mar 20242,184.352,197.182,158.492,173.572,173.5711,737,337
20 mar 20242,131.602,189.262,128.002,184.352,184.3518,383,549
19 mar 20242,142.112,144.442,126.482,131.602,131.6016,887,655
18 mar 20242,120.382,142.162,117.032,142.112,142.119,956,132
17 mar 20242,120.222,126.762,109.862,120.382,120.389,416,852
16 mar 20242,135.152,137.412,109.302,120.222,120.2210,822,539
15 mar 20242,144.032,151.212,124.752,135.152,135.1515,083,098
14 mar 20242,154.392,159.532,138.872,144.032,144.0311,155,268
13 mar 20242,144.092,162.862,139.912,154.382,154.388,748,570
12 mar 20242,159.762,162.512,135.072,144.092,144.0912,560,179
11 mar 20242,140.962,168.922,133.092,159.762,159.7613,398,293
10 mar 20242,133.602,140.952,124.642,140.952,140.9510,003,006
09 mar 20242,135.252,143.632,131.632,133.602,133.608,536,686
08 mar 20242,133.292,164.952,126.212,135.252,135.2514,430,253
07 mar 20242,111.332,139.122,111.102,133.302,133.3016,907,913
06 mar 20242,093.172,117.812,089.392,111.332,111.3319,225,908
05 mar 20242,068.922,094.172,062.062,093.192,093.1934,485,732
04 mar 20242,024.902,075.342,010.452,068.942,068.9427,159,991
03 mar 20242,030.832,037.782,018.022,024.632,024.6312,478,973
02 mar 20242,023.582,034.792,020.362,030.922,030.928,927,936
01 mar 20241,996.332,035.181,996.332,023.882,023.8826,570,241
29 feb 20242,019.832,025.641,992.671,995.541,995.5416,329,689
28 feb 20242,004.752,021.022,002.232,019.912,019.9115,753,176
27 feb 20242,006.242,009.022,001.862,004.742,004.749,900,768
26 feb 20242,007.142,011.832,003.222,006.232,006.238,520,683
25 feb 20242,006.632,010.021,999.262,007.372,007.374,181,105
24 feb 20242,008.472,010.362,005.872,006.632,006.633,440,889
23 feb 20242,000.012,013.261,994.672,008.482,008.486,912,122
22 feb 20242,002.862,007.961,996.552,000.152,000.157,163,863
21 feb 20242,003.392,008.152,000.382,002.672,002.676,309,840
20 feb 20241,989.162,007.671,988.292,003.432,003.438,343,094
19 feb 20241,991.511,998.901,988.891,989.151,989.157,438,950
18 feb 20241,988.761,991.501,985.101,991.341,991.345,704,784
17 feb 20241,987.681,992.141,986.011,988.711,988.715,348,225
16 feb 20241,983.051,991.711,980.621,987.681,987.687,327,593
15 feb 20241,982.331,988.791,976.001,982.801,982.807,247,245
14 feb 20241,991.001,993.301,976.641,982.311,982.319,098,243
13 feb 20242,000.522,008.821,983.321,991.051,991.057,266,747
12 feb 20242,005.152,007.701,997.322,000.062,000.0612,457,318
11 feb 20242,000.622,005.501,997.202,005.062,005.064,128,472
10 feb 20242,003.632,008.461,998.012,000.722,000.726,741,632
09 feb 20242,011.312,014.262,002.942,003.132,003.1310,984,246
08 feb 20242,015.812,017.292,007.262,010.812,010.818,401,669
07 feb 20242,016.642,022.452,011.302,015.432,015.435,807,315
06 feb 20242,004.522,021.802,003.762,016.672,016.674,307,959
05 feb 20242,019.222,019.602,002.332,004.482,004.484,545,030
04 feb 20242,019.422,022.152,016.332,019.252,019.254,232,769
03 feb 20242,023.562,027.232,018.722,019.402,019.403,090,358
02 feb 20242,035.102,037.152,016.752,023.732,023.734,917,478
01 feb 20242,018.732,042.262,016.182,035.132,035.136,014,557
31 ene 20242,014.932,033.822,012.382,019.112,019.118,985,921
30 ene 20242,009.052,015.322,003.732,015.322,015.328,519,666
29 ene 20242,006.922,015.052,003.092,009.042,009.048,424,836
28 ene 20241,998.702,007.171,997.382,006.892,006.894,615,480
27 ene 20241,998.882,002.551,996.521,998.881,998.884,150,218
26 ene 20242,003.252,008.261,998.231,998.931,998.934,969,027
25 ene 20242,003.422,008.841,995.592,003.252,003.255,484,019
24 ene 20242,008.312,013.821,999.552,003.422,003.424,619,465
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...