PAX Gold PAXG
токенсеть EthereumРанг 51 по капитализации
4,372.65 $+0.60 %за 24 ч
Binance · PAXGUSDT · live
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
История цены
Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.
| Период | Открытие | Максимум | Минимум | Закрытие | Изменение | Оборот |
|---|---|---|---|---|---|---|
| 2026-09-17 | — | — | — | 4,354.87 | — | — |
| 2026-09-16 | — | — | — | 4,290.39 | — | — |
| 2026-09-15 | — | — | — | 4,290.40 | — | — |
| 2026-09-14 | — | — | — | 4,290.42 | — | — |
| 2026-09-13 | — | — | — | 4,341.89 | — | — |
| 2026-09-12 | — | — | — | 4,355.40 | — | — |
| 2026-09-11 | — | — | — | 4,356.97 | — | — |
| 2026-09-10 | — | — | — | 4,328.52 | — | — |
| 2026-09-09 | — | — | — | 4,396.88 | — | — |
| 2026-09-08 | — | — | — | 4,348.57 | — | — |
| 2026-09-07 | 4,421.10 | 4,427.77 | 4,383.85 | 4,423.43 | +0.05 % | 1.76 K $ |
| 2026-09-06 | 4,432.00 | 4,434.69 | 4,414.52 | 4,421.10 | −0.25 % | 1.31 K $ |
| 2026-09-05 | 4,431.80 | 4,436.35 | 4,427.92 | 4,432.00 | 0.00 % | 687 $ |
| 2026-09-04 | 4,481.95 | 4,489.97 | 4,375.00 | 4,431.81 | −1.12 % | 5.74 K $ |
| 2026-09-03 | 4,394.56 | 4,512.33 | 4,391.91 | 4,482.51 | +2.00 % | 4.22 K $ |
| 2026-09-02 | 4,337.48 | 4,405.35 | 4,286.97 | 4,394.57 | +1.32 % | 7.65 K $ |
| 2026-09-01 | 4,451.13 | 4,460.77 | 4,335.23 | 4,337.89 | −2.54 % | 4.54 K $ |
| 2026-08-31 | 4,453.69 | 4,468.20 | 4,397.06 | 4,451.13 | −0.06 % | 3.36 K $ |
| 2026-08-30 | 4,464.86 | 4,478.09 | 4,431.76 | 4,454.25 | −0.24 % | 2.09 K $ |
| 2026-08-29 | 4,461.79 | 4,467.10 | 4,454.57 | 4,464.85 | +0.07 % | 958 $ |
| 2026-08-28 | 4,586.61 | 4,623.92 | 4,447.48 | 4,461.92 | −2.72 % | 6.20 K $ |
| 2026-08-27 | 4,617.09 | 4,635.00 | 4,560.16 | 4,586.62 | −0.66 % | 2.53 K $ |
| 2026-08-26 | 4,647.40 | 4,661.39 | 4,580.01 | 4,616.51 | −0.66 % | 2.52 K $ |
| 2026-08-25 | 4,674.58 | 4,689.00 | 4,597.31 | 4,647.16 | −0.59 % | 3.68 K $ |
| 2026-08-24 | 4,615.46 | 4,675.00 | 4,589.06 | 4,673.67 | +1.26 % | 4.08 K $ |
| 2026-08-23 | 4,589.17 | 4,615.71 | 4,585.97 | 4,615.45 | +0.57 % | 2.76 K $ |
| 2026-08-22 | 4,599.85 | 4,599.99 | 4,573.00 | 4,589.16 | −0.23 % | 2.11 K $ |
| 2026-08-21 | 4,514.11 | 4,619.00 | 4,498.00 | 4,600.00 | +1.90 % | 6.25 K $ |
| 2026-08-20 | 4,497.12 | 4,528.97 | 4,443.01 | 4,514.10 | +0.38 % | 5.35 K $ |
| 2026-08-19 | 4,336.38 | 4,517.76 | 4,326.38 | 4,497.12 | +3.71 % | 7.71 K $ |
| 2026-08-18 | 4,419.53 | 4,430.88 | 4,330.85 | 4,336.39 | −1.88 % | 2.64 K $ |
| 2026-08-17 | 4,368.83 | 4,423.08 | 4,365.54 | 4,419.51 | +1.16 % | 3.13 K $ |
| 2026-08-16 | 4,378.95 | 4,383.64 | 4,366.17 | 4,368.81 | −0.23 % | 651 $ |
| 2026-08-15 | 4,380.40 | 4,382.39 | 4,372.01 | 4,378.94 | −0.03 % | 420 $ |
| 2026-08-14 | 4,356.34 | 4,394.11 | 4,316.28 | 4,380.40 | +0.55 % | 2.87 K $ |
| 2026-08-13 | 4,409.56 | 4,442.95 | 4,345.14 | 4,356.83 | −1.20 % | 3.05 K $ |
| 2026-08-12 | 4,368.35 | 4,438.32 | 4,365.32 | 4,409.58 | +0.94 % | 3.60 K $ |
| 2026-08-11 | 4,397.13 | 4,429.42 | 4,357.14 | 4,369.65 | −0.62 % | 4.06 K $ |
| 2026-08-10 | 4,329.42 | 4,397.13 | 4,307.93 | 4,397.13 | +1.56 % | 3.68 K $ |
| 2026-08-09 | 4,347.05 | 4,362.00 | 4,329.42 | 4,330.07 | −0.39 % | 1.36 K $ |
| 2026-08-08 | 4,344.46 | 4,348.37 | 4,333.27 | 4,347.04 | +0.06 % | 1.14 K $ |
| 2026-08-07 | 4,248.72 | 4,362.93 | 4,226.29 | 4,344.47 | +2.25 % | 4.69 K $ |
| 2026-08-06 | 4,272.05 | 4,296.98 | 4,220.36 | 4,248.73 | −0.55 % | 3.62 K $ |
| 2026-08-05 | 4,068.13 | 4,274.99 | 4,066.30 | 4,272.06 | +5.01 % | 7.99 K $ |
| 2026-08-04 | 4,052.27 | 4,099.22 | 4,043.10 | 4,068.67 | +0.40 % | 2.81 K $ |
| 2026-08-03 | 4,072.23 | 4,075.99 | 4,021.00 | 4,052.20 | −0.49 % | 2.01 K $ |
| 2026-08-02 | 4,048.50 | 4,082.88 | 4,048.30 | 4,072.23 | +0.59 % | 1.38 K $ |
| 2026-08-01 | 4,048.09 | 4,050.08 | 4,037.41 | 4,048.40 | +0.01 % | 369 $ |
| 2026-07-31 | 4,100.82 | 4,101.64 | 4,023.13 | 4,048.09 | −1.29 % | 2.78 K $ |
| 2026-07-30 | 4,081.60 | 4,113.00 | 4,030.48 | 4,100.72 | +0.47 % | 3.12 K $ |
| 2026-07-29 | 4,021.99 | 4,107.94 | 3,996.65 | 4,081.59 | +1.48 % | 3.37 K $ |
| 2026-07-28 | 4,067.06 | 4,067.55 | 4,009.18 | 4,021.98 | −1.11 % | 2.58 K $ |
| 2026-07-27 | 4,087.85 | 4,109.58 | 4,060.69 | 4,066.84 | −0.51 % | 3.77 K $ |
| 2026-07-26 | 4,055.48 | 4,091.48 | 4,054.23 | 4,087.85 | +0.80 % | 1.28 K $ |
| 2026-07-25 | 4,054.43 | 4,056.73 | 4,049.92 | 4,055.48 | +0.03 % | 261 $ |
| 2026-07-24 | 4,045.60 | 4,078.80 | 4,020.76 | 4,054.43 | +0.22 % | 2.41 K $ |
| 2026-07-23 | 4,127.13 | 4,134.03 | 4,038.40 | 4,045.13 | −1.99 % | 2.44 K $ |
| 2026-07-22 | 4,074.13 | 4,157.63 | 4,071.38 | 4,127.00 | +1.30 % | 4.12 K $ |
| 2026-07-21 | 4,007.49 | 4,080.00 | 4,001.76 | 4,074.01 | +1.66 % | 3.59 K $ |
| 2026-07-20 | 3,993.02 | 4,036.10 | 3,982.03 | 4,007.50 | +0.36 % | 2.04 K $ |