PAX Gold
PAXG
Rank #86
$4,209.73
Updated 4 months ago
Market Cap
$1.42B
24h Volume
$242.76M
Avg Volume (6m)
$210.39M
24h High/Low
$4,231.06
$4,175.66
$4,175.66
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Stablecoins
Real World Assets (RWA)
Tokenized Assets
Tokenized Gold
Tokenized Commodities
Chains
Ethereum
0x45804880de22913...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $4,209.73 | $4,231.06 | $4,175.66 | $4,209.73 | $242.76M | $1.42B |
| Dec 2, 2025 | $4,246.20 | $4,246.20 | $4,182.78 | $4,205.92 | $307.74M | $1.41B |
| Dec 1, 2025 | $4,240.11 | $4,272.13 | $4,234.49 | $4,249.16 | $255.66M | $1.42B |
| Nov 30, 2025 | $4,251.23 | $4,251.80 | $4,240.83 | $4,247.69 | $87.13M | $1.42B |
| Nov 29, 2025 | $4,231.12 | $4,253.31 | $4,228.56 | $4,250.06 | $158.22M | $1.42B |
| Nov 28, 2025 | $4,160.93 | $4,232.33 | $4,160.93 | $4,229.16 | $128.73M | $1.40B |
| Nov 27, 2025 | $4,164.92 | $4,164.92 | $4,142.94 | $4,154.88 | $149.75M | $1.39B |
| Nov 26, 2025 | $4,124.85 | $4,169.34 | $4,124.85 | $4,164.49 | $183.43M | $1.39B |
| Nov 25, 2025 | $4,139.82 | $4,149.58 | $4,114.15 | $4,131.82 | $237.81M | $1.38B |
| Nov 24, 2025 | $4,063.59 | $4,138.33 | $4,035.20 | $4,134.04 | $146.01M | $1.36B |
| Nov 23, 2025 | $4,056.22 | $4,058.56 | $4,042.05 | $4,047.64 | $80.12M | $1.35B |
| Nov 22, 2025 | $4,061.71 | $4,061.71 | $4,054.28 | $4,061.15 | $254.75M | $1.35B |
| Nov 21, 2025 | $4,071.11 | $4,090.56 | $4,018.65 | $4,056.77 | $351.90M | $1.35B |
| Nov 20, 2025 | $4,094.73 | $4,094.73 | $4,042.01 | $4,067.33 | $266.61M | $1.36B |
| Nov 19, 2025 | $4,062.83 | $4,107.50 | $4,050.64 | $4,067.64 | $197.10M | $1.36B |
| Nov 18, 2025 | $4,023.21 | $4,070.39 | $3,998.33 | $4,059.81 | $243.06M | $1.34B |
| Nov 17, 2025 | $4,086.96 | $4,086.96 | $4,006.40 | $4,042.40 | $180.90M | $1.35B |
| Nov 16, 2025 | $4,091.28 | $4,104.69 | $4,088.52 | $4,088.52 | $91.48M | $1.37B |
| Nov 15, 2025 | $4,069.80 | $4,094.85 | $4,069.80 | $4,092.37 | $194.57M | $1.36B |
| Nov 14, 2025 | $4,171.56 | $4,193.90 | $4,035.94 | $4,075.48 | $309.93M | $1.37B |
| Nov 13, 2025 | $4,176.43 | $4,231.30 | $4,139.85 | $4,158.60 | $235.71M | $1.40B |
| Nov 12, 2025 | $4,128.02 | $4,198.45 | $4,091.53 | $4,181.60 | $163.54M | $1.38B |
| Nov 11, 2025 | $4,100.60 | $4,136.32 | $4,090.77 | $4,100.60 | $181.70M | $1.37B |
| Nov 10, 2025 | $4,001.44 | $4,001.44 | $4,001.44 | $4,001.44 | $59.27M | $1.33B |
| Nov 9, 2025 | $3,987.95 | $3,987.95 | $3,987.95 | $3,987.95 | $42.90M | $1.33B |
| Nov 8, 2025 | $3,990.49 | $3,990.49 | $3,990.49 | $3,990.49 | $163.84M | $1.33B |
| Nov 7, 2025 | $3,983.02 | $3,983.02 | $3,983.02 | $3,983.02 | $143.51M | $1.33B |
| Nov 6, 2025 | $3,972.33 | $3,972.33 | $3,972.33 | $3,972.33 | $205.10M | $1.32B |
| Nov 5, 2025 | $3,928.29 | $3,928.29 | $3,928.29 | $3,928.29 | $270.99M | $1.31B |
| Nov 4, 2025 | $3,989.21 | $3,989.21 | $3,989.21 | $3,989.21 | $190.04M | $1.33B |
| Nov 3, 2025 | $3,978.78 | $3,978.78 | $3,978.78 | $3,978.78 | $74.04M | $1.32B |
| Nov 2, 2025 | $4,009.15 | $4,009.15 | $4,009.15 | $4,009.15 | $59.73M | $1.33B |
| Nov 1, 2025 | $4,000.84 | $4,000.84 | $4,000.84 | $4,000.84 | $241.84M | $1.33B |
| Oct 31, 2025 | $4,036.88 | $4,036.88 | $4,036.88 | $4,036.88 | $378.78M | $1.34B |
| Oct 30, 2025 | $3,951.77 | $3,951.77 | $3,951.77 | $3,951.77 | $386.47M | $1.31B |
| Oct 29, 2025 | $3,962.93 | $3,962.93 | $3,962.93 | $3,962.93 | $489.44M | $1.32B |
| Oct 28, 2025 | $3,992.28 | $3,992.28 | $3,992.28 | $3,992.28 | $429.84M | $1.33B |