Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
PAX Gold Tether logo
PAXGUSDT
PAX Gold Tether
—
4154.16 $
-52.300000 (%-1.24)
Day Low₺4120.04
Day High₺4216.72
Bid4154.16
Ask4154.17

Market Data

Spot Rate
B:4154.16
A:4154.17
Circulating Supply
454,419
Market Cap
$1.89B
Overview
Technicals
Comments
Archive

PAXGUSDT: PAX Gold Tether Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,449.2125
CLOSE 3,453.7548

Low

LOW 2,627

High

HIGH 4,790
DATEOPENHIGHLOWCLOSE
01/01/20252,6332,6602,6272,629
01/02/20252,6312,6572,6302,656
01/03/20252,6572,6642,6472,648
01/04/20252,6492,6552,6432,647
01/05/20252,6482,6562,6442,645
01/06/20252,6462,6602,6392,655
01/07/20252,6552,6692,6412,652
01/08/20252,6532,6802,6452,665
01/09/20252,6662,6832,6592,670
01/10/20252,6722,6942,6662,686
01/11/20252,6882,7002,6812,697
01/12/20252,6982,7122,6922,697
01/13/20252,6982,7102,6592,670
01/14/20252,6702,6812,6602,674
01/15/20252,6762,7062,6682,693
01/16/20252,6932,7242,6872,716
01/17/20252,7172,7202,6992,701
01/18/20252,7022,7082,6842,696
01/19/20252,6962,7052,6642,682
01/20/20252,6832,7182,6792,701
01/21/20252,7012,7472,6962,739
01/22/20252,7392,7772,7382,754
01/23/20252,7552,7632,7362,749
01/24/20252,7492,7712,7362,760
01/25/20252,7612,7702,7572,769
01/26/20252,7692,7752,7582,762
01/27/20252,7612,7642,7302,742
01/28/20252,7432,7722,7352,763
01/29/20252,7632,7972,7462,762
01/30/20252,7622,8002,7612,794
01/31/20252,7942,8192,7902,805
02/01/20252,8052,8302,8002,819
02/02/20252,8192,9462,8082,818
02/03/20252,8162,8502,7722,832
02/04/20252,8322,8552,8122,854
02/05/20252,8542,9282,8522,917
02/06/20252,9172,9272,8662,878
02/07/20252,8792,9262,8692,877
02/08/20252,8792,8872,8562,877
02/09/20252,8782,9082,8752,901
02/10/20252,9012,9342,8922,931
02/11/20252,9322,9502,9082,915
02/12/20252,9162,9302,8902,926
02/13/20252,9262,9502,9072,948
02/14/20252,9492,9572,8982,913
02/15/20252,9132,9142,8982,907
02/16/20252,9062,9082,8922,900
02/17/20252,9012,9322,8982,913
02/18/20252,9142,9602,9102,948
02/19/20252,9482,9852,9272,947
02/20/20252,9472,9652,9312,953
02/21/20252,9532,9572,9352,950
02/22/20252,9502,9582,9342,955
02/23/20252,9542,9702,9442,963
02/24/20252,9632,9912,9512,988
02/25/20252,9883,0002,9192,940
02/26/20252,9402,9442,9082,934
02/27/20252,9352,9352,8772,888
02/28/20252,8892,8932,8212,861
03/01/20252,8622,8932,8382,855
03/02/20252,8552,8932,8502,876
03/03/20252,8762,8982,8612,888
03/04/20252,8882,9452,8772,928
03/05/20252,9292,9492,9122,933
03/06/20252,9332,9382,9052,925
03/07/20252,9262,9442,9112,928
03/08/20252,9282,9422,9262,936
03/09/20252,9372,9452,9222,933
03/10/20252,9342,9362,8832,895
03/11/20252,8942,9282,8872,924
03/12/20252,9242,9492,9052,946
03/13/20252,9473,0062,9443,003
03/14/20253,0033,0302,9872,996
03/15/20252,9963,0022,9823,002
03/16/20253,0023,0022,9823,001
03/17/20253,0023,0172,9903,011
03/18/20253,0113,1633,0053,067
03/19/20253,0673,0813,0443,064
03/20/20253,0653,0723,0473,057
03/21/20253,0593,1003,0313,039
03/22/20253,0393,0513,0393,050
03/23/20253,0513,0623,0423,054
03/24/20253,0543,0583,0023,019
03/25/20253,0193,0463,0153,028
03/26/20253,0283,0373,0173,023
03/27/20253,0243,0683,0243,059
03/28/20253,0593,0983,0593,093
03/29/20253,0923,1213,0903,119
03/30/20253,1193,1453,1083,109
03/31/20253,1103,1663,1063,149
04/01/20253,1483,1813,1253,132
04/02/20253,1323,1933,1203,192
04/03/20253,1913,1953,0783,127
04/04/20253,1273,1583,0433,055
04/05/20253,0553,0723,0473,068
04/06/20253,0683,0722,9873,004
04/07/20253,0033,0692,9883,005
04/08/20253,0053,0392,9903,001
04/09/20253,0003,1162,9953,099
04/10/20253,1003,2203,0963,216
04/11/20253,2153,2713,2133,265
04/12/20253,2653,3003,2343,242
04/13/20253,2433,2723,2393,247
04/14/20253,2483,2723,2113,238
04/15/20253,2373,2683,2303,266
04/16/20253,2673,3813,2663,378
04/17/20253,3773,3853,3093,347
04/18/20253,3463,3643,3373,353
04/19/20253,3533,3573,3413,348
04/20/20253,3483,3753,3423,370
04/21/20253,3703,4713,3693,462
04/22/20253,4633,5233,3323,349
04/23/20253,3493,4043,2803,335
04/24/20253,3353,3843,3243,365
04/25/20253,3653,3753,2603,313
04/26/20253,3133,3223,3013,312
04/27/20253,3133,3323,3063,308
04/28/20253,3093,3553,2773,339
04/29/20253,3383,3393,3063,317
04/30/20253,3173,3313,2803,282
05/01/20253,2833,2883,2183,250
05/02/20253,2503,2823,2423,253
05/03/20253,2533,2683,2473,258
05/04/20253,2583,2673,2473,263
05/05/20253,2633,3663,2593,348
05/06/20253,3473,4563,3413,409
05/07/20253,4093,4103,3663,383
05/08/20253,3833,4183,2583,322
05/09/20253,3223,3523,2873,335
05/10/20253,3353,3453,3243,327
05/11/20253,3273,3323,2763,294
05/12/20253,2953,2963,2233,245
05/13/20253,2463,2743,2283,261
05/14/20253,2613,2623,1833,196
05/15/20253,1973,2613,1423,246
05/16/20253,2473,2533,169.343,221
05/17/20253,221.013,229.993,206.083,225.66
05/18/20253,225.663,2573,2103,245.99
05/19/20253,2463,270.143,2253,235.96
05/20/20253,235.733,313.863,2193,303.02
05/21/20253,303.023,333.593,277.353,322.47
05/22/20253,322.483,349.783,292.693,308.78
05/23/20253,309.273,3713,3003,360.8
05/24/20253,360.973,379.973,354.983,361.57
05/25/20253,361.573,3803,343.883,347.64
05/26/20253,347.653,371.53,334.213,357.58
05/27/20253,357.583,361.213,3023,321.28
05/28/20253,321.793,337.883,268.413,276.02
05/29/20253,275.743,339.783,262.563,326.45
05/30/20253,326.453,333.373,288.23,302.25
05/31/20253,302.283,309.763,295.363,296.52
06/01/20253,296.523,325.143,2933,319.57
06/02/20253,319.713,403.93,3123,396.98
06/03/20253,396.993,397.573,346.853,369.43
06/04/20253,369.433,394.953,358.513,391.2
06/05/20253,391.223,418.533,3613,381.55
06/06/20253,381.553,4183,3283,333.88
06/07/20253,333.893,338.473,329.183,332.4
06/08/20253,332.43,352.23,330.233,340.75
06/09/20253,340.763,356.993,316.873,346.45
06/10/20253,346.453,362.013,320.823,340.18
06/11/20253,340.333,387.233,337.63,379.4
06/12/20253,379.43,428.613,357.523,408.42
06/13/20253,408.423,6003,405.423,461.98
06/14/20253,461.983,4973,452.023,487.6
06/15/20253,487.63,496.013,4653,476.97
06/16/20253,476.943,485.123,4013,432.41
06/17/20253,432.43,436.043,392.23,413.75
06/18/20253,413.763,418.793,384.363,395.4
06/19/20253,395.43,405.123,3703,389.8
06/20/20253,389.83,395.893,362.753,394.69
06/21/20253,394.693,410.663,385.133,395.84
06/22/20253,395.833,483.23,395.333,402
06/23/20253,401.993,431.63,367.393,368.74
06/24/20253,368.743,386.023,3223,344.64
06/25/20253,344.63,353.973,323.873,352.99
06/26/20253,352.993,3593,327.73,332.97
06/27/20253,3333,335.873,274.973,296.15
06/28/20253,296.23,298.353,286.843,289.58
06/29/20253,289.583,295.063,265.623,277.01
06/30/20253,2773,321.773,273.343,319.99
07/01/20253,319.993,3633,3193,346.83
07/02/20253,346.833,364.53,3353,351.67
07/03/20253,351.663,362.63,3203,335.52
07/04/20253,335.513,347.533,330.843,342.65
07/05/20253,342.653,3503,341.273,343.44
07/06/20253,343.463,348.653,318.313,334.76
07/07/20253,334.773,347.373,306.23,335.91
07/08/20253,335.93,343.773,297.83,309.2
07/09/20253,309.743,323.843,292.583,318.48
07/10/20253,318.483,329.813,312.213,322.24
07/11/20253,322.253,362.33,320.113,348.49
07/12/20253,348.493,352.63,340.933,351.45
07/13/20253,351.513,360.133,343.373,354.18
07/14/20253,354.173,370.753,343.373,349.21
07/15/20253,349.223,3693,329.93,338.51
07/16/20253,338.523,3753,3283,351.41
07/17/20253,351.63,352.343,321.413,340.67
07/18/20253,340.683,366.83,332.473,347.84
07/19/20253,347.843,361.53,345.633,357.3
07/20/20253,357.313,3613,351.153,351.63
07/21/20253,351.633,400.863,351.623,395.4
07/22/20253,395.43,430.563,385.23,424.79
07/23/20253,424.793,434.523,386.113,393.79
07/24/20253,393.793,396.343,359.333,375.74
07/25/20253,375.623,378.933,336.033,348.69
07/26/20253,348.693,3583,346.353,354.45
07/27/20253,354.453,359.453,3403,345.45
07/28/20253,345.463,351.533,3123,320.59
07/29/20253,320.343,338.233,318.393,335.13
07/30/20253,335.293,340.283,2833,299.01
07/31/20253,299.013,321.343,294.113,294.12
08/01/20253,294.123,365.973,289.053,364.79
08/02/20253,364.83,369.983,355.583,362.05
08/03/20253,362.053,3713,3433,365.68
08/04/20253,365.693,384.393,348.83,377.6
08/05/20253,377.63,393.623,353.83,384.32
08/06/20253,384.323,384.83,362.513,370.99
08/07/20253,371.153,397.813,368.83,393.46
08/08/20253,393.463,394.993,375.193,385.75
08/09/20253,385.763,393.83,3753,383.62
08/10/20253,383.623,391.73,3823,382.52
08/11/20253,382.533,385.043,338.723,345.71
08/12/20253,345.713,357.523,3323,340.96
08/13/20253,340.963,358.63,335.553,353.91
08/14/20253,353.913,3613,324.393,329.67
08/15/20253,329.673,341.093,327.013,330.31
08/16/20253,330.33,336.013,3273,329.49
08/17/20253,329.573,334.053,3223,323.69
08/18/20253,323.73,3803,323.73,330.97
08/19/20253,330.963,342.063,307.583,312.7
08/20/20253,312.713,342.563,301.773,339.92
08/21/20253,339.923,339.933,318.253,331.5
08/22/20253,331.53,365.53,318.283,364.74
08/23/20253,364.743,366.183,345.513,360.64
08/24/20253,360.653,364.623,354.123,360.81
08/25/20253,360.813,363.33,3363,343.11
08/26/20253,343.043,382.933,339.643,378
08/27/20253,3783,390.773,3653,387.82
08/28/20253,387.823,423.253,3783,415.8
08/29/20253,415.813,464.73,407.83,461.84
08/30/20253,461.833,466.733,452.663,462.72
08/31/20253,462.723,471.763,4563,460.4
09/01/20253,460.413,505.033,451.133,503.19
09/02/20253,502.923,556.693,486.353,548.15
09/03/20253,548.153,587.53,542.43,574.99
09/04/20253,574.993,577.093,527.553,559.09
09/05/20253,559.13,599.13,5503,593.64
09/06/20253,593.653,630.113,590.513,626
09/07/20253,6263,627.243,598.063,602.37
09/08/20253,602.373,649.323,588.123,640.8
09/09/20253,640.83,681.73,632.553,643.12
09/10/20253,643.123,6643,6303,642.26
09/11/20253,642.263,645.813,614.093,632.1
09/12/20253,632.13,655.893,630.533,641.99
09/13/20253,641.993,645.433,625.473,638.72
09/14/20253,638.683,683.353,637.443,644.54
09/15/20253,644.543,692.793,635.073,683.89
09/16/20253,683.883,712.693,683.883,705.04
09/17/20253,705.053,708.493,657.593,671.86
09/18/20253,671.863,674.143,638.083,645.24
09/19/20253,645.243,692.883,641.013,690.16
09/20/20253,690.163,693.043,683.343,686.05
09/21/20253,686.053,695.343,6813,691.63
09/22/20253,691.593,766.43,6903,757.71
09/23/20253,757.743,8003,748.893,774.33
09/24/20253,774.343,788.793,720.783,754.88
09/25/20253,754.883,773.553,7303,753.29
09/26/20253,753.293,7993,742.043,772.99
09/27/20253,7733,784.693,768.563,774.88
09/28/20253,774.883,780.513,766.163,775.98
09/29/20253,775.993,859.483,773.213,847.63
09/30/20253,847.633,880.693,806.923,875.76
10/01/20253,875.753,904.583,863.633,870.01
10/02/20253,870.493,8993,823.793,865.37
10/03/20253,865.383,889.993,842.523,883.56
10/04/20253,883.573,909.23,883.213,900.87
10/05/20253,900.883,922.653,886.843,914.2
10/06/20253,914.213,989.893,906.363,983.21
10/07/20253,983.224,004.843,953.394,000.88
10/08/20254,000.874,079.483,996.754,032.21
10/09/20254,032.224,0723,961.944,000.27
10/10/20254,000.284,0333,6003,983.01
10/11/20253,9834,002.453,9503,992.15
10/12/20253,992.144,058.653,9804,036.56
10/13/20254,036.574,142.34,026.554,141.69
10/14/20254,141.694,2004,103.384,176.71
10/15/20254,176.74,247.414,170.814,238.42
10/16/20254,238.424,7904,225.284,436.75
10/17/20254,436.744,4994,1884,238.93
10/18/20254,238.934,266.664,2264,242.81
10/19/20254,242.814,2654,2284,242.46
10/20/20254,242.344,401.664,214.164,364.09
10/21/20254,363.814,375.494,094.724,098.31
10/22/20254,098.824,167.794,0204,091.78
10/23/20254,092.054,157.464,057.144,117.46
10/24/20254,117.924,139.624,045.254,110.53
10/25/20254,110.544,127.134,099.934,110.33
10/26/20254,110.324,114.54,056.264,059.96
10/27/20254,059.954,094.713,9513,992.2
10/28/20253,992.194,013.173,9003,968.36
10/29/20253,968.424,031.433,921.713,956.23
10/30/20253,955.764,0403,923.154,034.25
10/31/20254,034.264,0353,971.814,000.16
11/01/20254,000.164,016.633,995.514,008.41
11/02/20254,008.424,012.693,976.883,979.05
11/03/20253,979.054,024.933,962.23,992.01
11/04/20253,992.024,0093,9183,929.18
11/05/20253,929.453,988.233,9203,971.74
11/06/20253,971.754,0203,958.683,986.26
11/07/20253,986.264,014.993,977.013,992.01
11/08/20253,992.024,0003,983.663,989.36
11/09/20253,989.364,004.693,986.474,004.69
11/10/20254,004.794,1174,004.654,114.67
11/11/20254,114.684,139.344,085.134,127.99
11/12/20254,128.044,201.784,088.214,178.16
11/13/20254,178.164,237.724,129.784,175.95
11/14/20254,175.954,2024,022.354,074.73
11/15/20254,074.724,102.024,069.414,093.95
11/16/20254,093.964,116.754,0754,090.82
11/17/20254,091.34,094.964,0004,028.61
11/18/20254,028.614,074.723,996.154,069
11/19/20254,0694,130.44,049.144,096.93
11/20/20254,097.124,105.874,035.734,074.87
11/21/20254,074.874,101.464,015.424,065.92
11/22/20254,065.924,065.924,054.274,058.06
11/23/20254,058.414,067.994,040.664,065.69
11/24/20254,065.74,143.954,034.864,143.6
11/25/20254,143.834,156.224,106.484,128.55
11/26/20254,128.564,172.334,126.444,165.21
11/27/20254,165.214,166.014,141.174,160.64
11/28/20254,160.994,232.834,159.024,232.82
11/29/20254,232.834,254.984,224.64,248.13
11/30/20254,248.134,254.984,228.884,238.44
12/01/20254,238.094,2834,221.54,243.87
12/02/20254,243.884,245.464,169.294,212.8
12/03/20254,212.794,247.834,199.424,214.88
12/04/20254,214.874,222.514,1834,213.55
12/05/20254,213.814,260.484,201.644,209.92
12/06/20254,209.934,216.244,205.654,213.55
12/07/20254,213.564,214.864,202.454,213.34
12/08/20254,213.344,226.684,188.744,204.1
12/09/20254,204.094,227.774,182.524,215.63
12/10/20254,215.634,239.654,1914,239.31
12/11/20254,239.34,2934,213.024,285.37
12/12/20254,285.384,363.554,274.634,308.81
12/13/20254,308.84,324.754,307.554,316.79
12/14/20254,316.84,325.84,311.034,316.55
12/15/20254,316.324,363.54,3004,315.5
12/16/20254,315.544,348.054,287.054,322.11
12/17/20254,322.114,362.554,321.44,358.26
12/18/20254,358.264,384.994,322.454,348.19
12/19/20254,348.254,367.994,325.564,351.32
12/20/20254,351.324,359.064,350.654,352.06
12/21/20254,352.074,368.594,350.724,367.25
12/22/20254,367.354,484.994,367.354,484.98
12/23/20254,484.984,539.064,451.014,531.01
12/24/20254,531.014,544.864,4664,496.84
12/25/20254,496.844,520.194,490.494,516.05
12/26/20254,516.094,572.44,508.664,557.34
12/27/20254,557.334,575.664,540.784,571.49
12/28/20254,571.744,577.994,548.254,549.54
12/29/20254,549.754,549.994,3304,364.34
12/30/20254,364.344,422.794,346.824,360.54
12/31/20254,360.554,386.254,295.944,336.99