PAX Gold
PAXG
Rank #86
$4,209.73
Updated 25 days ago
Market Cap
$1.42B
24h Volume
$242.76M
Avg Volume (6m)
$151.85M
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 |
| Oct 27, 2025 | $4,060.07 | $4,060.07 | $4,060.07 | $4,060.07 | $168.40M | $1.35B |
| Oct 26, 2025 | $4,110.69 | $4,110.69 | $4,110.69 | $4,110.69 | $79.97M | $1.37B |
| Oct 25, 2025 | $4,111.43 | $4,111.43 | $4,111.43 | $4,111.43 | $346.82M | $1.37B |
| Oct 24, 2025 | $4,117.99 | $4,117.99 | $4,117.99 | $4,117.99 | $411.29M | $1.37B |
| Oct 23, 2025 | $4,093.14 | $4,093.14 | $4,093.14 | $4,093.14 | $695.59M | $1.35B |
| Oct 22, 2025 | $4,111.54 | $4,111.54 | $4,111.54 | $4,111.54 | $634.90M | $1.36B |
| Oct 21, 2025 | $4,365.21 | $4,365.21 | $4,365.21 | $4,365.21 | $472.34M | $1.44B |
| Oct 20, 2025 | $4,244.67 | $4,244.67 | $4,244.67 | $4,244.67 | $212.17M | $1.36B |
| Oct 19, 2025 | $4,244.14 | $4,244.14 | $4,244.14 | $4,244.14 | $149.30M | $1.36B |
| Oct 18, 2025 | $4,241.57 | $4,241.57 | $4,241.57 | $4,241.57 | $1.04B | $1.36B |
| Oct 17, 2025 | $4,444.80 | $4,444.80 | $4,444.80 | $4,444.80 | $685.54M | $1.40B |
| Oct 16, 2025 | $4,240.61 | $4,240.61 | $4,240.61 | $4,240.61 | $412.30M | $1.32B |
| Oct 15, 2025 | $4,182.06 | $4,182.06 | $4,182.06 | $4,182.06 | $430.85M | $1.28B |
| Oct 14, 2025 | $4,143.42 | $4,143.42 | $4,143.42 | $4,143.42 | $286.55M | $1.27B |
| Oct 13, 2025 | $4,043.19 | $4,043.19 | $4,043.19 | $4,043.19 | $208.15M | $1.24B |
| Oct 12, 2025 | $3,994.70 | $3,994.70 | $3,994.70 | $3,994.70 | $280.37M | $1.23B |
| Oct 11, 2025 | $3,989.04 | $3,989.04 | $3,989.04 | $3,989.04 | $428.06M | $1.22B |
| Oct 10, 2025 | $4,000.89 | $4,000.89 | $4,000.89 | $4,000.89 | $304.15M | $1.21B |
| Oct 9, 2025 | $4,030.95 | $4,030.95 | $4,030.95 | $4,030.95 | $379.56M | $1.21B |
| Oct 8, 2025 | $4,003.16 | $4,003.16 | $4,003.16 | $4,003.16 | $217.23M | $1.20B |
| Oct 7, 2025 | $3,984.71 | $3,984.71 | $3,984.71 | $3,984.71 | $184.08M | $1.19B |
| Oct 6, 2025 | $3,914.87 | $3,914.87 | $3,914.87 | $3,914.87 | $83.22M | $1.17B |
| Oct 5, 2025 | $3,901.88 | $3,901.88 | $3,901.88 | $3,901.88 | $81.34M | $1.17B |
| Oct 4, 2025 | $3,886.66 | $3,886.66 | $3,886.66 | $3,886.66 | $122.21M | $1.16B |
| Oct 3, 2025 | $3,867.23 | $3,867.23 | $3,867.23 | $3,867.23 | $159.55M | $1.15B |
| Oct 2, 2025 | $3,873.27 | $3,873.27 | $3,873.27 | $3,873.27 | $231.57M | $1.15B |
| Oct 1, 2025 | $3,872.39 | $3,872.39 | $3,872.39 | $3,872.39 | $202.27M | $1.14B |
| Sep 30, 2025 | $3,846.99 | $3,846.99 | $3,846.99 | $3,846.99 | $200.91M | $1.13B |
| Sep 29, 2025 | $3,778.58 | $3,778.58 | $3,778.58 | $3,778.58 | $43.66M | $1.11B |
| Sep 28, 2025 | $3,776.77 | $3,776.77 | $3,776.77 | $3,776.77 | $41.51M | $1.11B |
| Sep 27, 2025 | $3,773.61 | $3,773.61 | $3,773.61 | $3,773.61 | $140.70M | $1.11B |
| Sep 26, 2025 | $3,754.37 | $3,754.37 | $3,754.37 | $3,754.37 | $196.65M | $1.10B |
| Sep 25, 2025 | $3,755.75 | $3,755.75 | $3,755.75 | $3,755.75 | $144.89M | $1.10B |
| Sep 24, 2025 | $3,774.74 | $3,774.74 | $3,774.74 | $3,774.74 | $170.09M | $1.10B |
| Sep 23, 2025 | $3,760.12 | $3,760.12 | $3,760.12 | $3,760.12 | $174.69M | $1.09B |
| Sep 22, 2025 | $3,694.12 | $3,694.12 | $3,694.12 | $3,694.12 | $28.77M | $1.07B |
| Sep 21, 2025 | $3,687.75 | $3,687.75 | $3,687.75 | $3,687.75 | $34.82M | $1.07B |
| Sep 20, 2025 | $3,690.08 | $3,690.08 | $3,690.08 | $3,690.08 | $97.37M | $1.07B |
| Sep 19, 2025 | $3,645.59 | $3,645.59 | $3,645.59 | $3,645.59 | $107.00M | $1.06B |
| Sep 18, 2025 | $3,673.30 | $3,673.30 | $3,673.30 | $3,673.30 | $139.23M | $1.06B |
| Sep 17, 2025 | $3,705.33 | $3,705.33 | $3,705.33 | $3,705.33 | $117.12M | $1.07B |
| Sep 16, 2025 | $3,685.24 | $3,685.24 | $3,685.24 | $3,685.24 | $106.29M | $1.07B |
| Sep 15, 2025 | $3,644.58 | $3,644.58 | $3,644.58 | $3,644.58 | $41.26M | $1.05B |
| Sep 14, 2025 | $3,640.63 | $3,640.63 | $3,640.63 | $3,640.63 | $48.35M | $1.05B |
| Sep 13, 2025 | $3,643.88 | $3,643.88 | $3,643.88 | $3,643.88 | $78.12M | $1.05B |
| Sep 12, 2025 | $3,633.39 | $3,633.39 | $3,633.39 | $3,633.39 | $102.39M | $1.05B |
| Sep 11, 2025 | $3,643.12 | $3,643.12 | $3,643.12 | $3,643.12 | $103.61M | $1.05B |
| Sep 10, 2025 | $3,644.24 | $3,644.24 | $3,644.24 | $3,644.24 | $132.97M | $1.05B |
| Sep 9, 2025 | $3,638.92 | $3,638.92 | $3,638.92 | $3,638.92 | $118.87M | $1.05B |
| Sep 8, 2025 | $3,603.13 | $3,603.13 | $3,603.13 | $3,603.13 | $92.21M | $1.04B |
| Sep 7, 2025 | $3,625.08 | $3,625.08 | $3,625.08 | $3,625.08 | $72.87M | $1.04B |
| Sep 6, 2025 | $3,593.21 | $3,593.21 | $3,593.21 | $3,593.21 | $110.20M | $1.03B |
| Sep 5, 2025 | $3,559.04 | $3,559.04 | $3,559.04 | $3,559.04 | $147.70M | $1.01B |
| Sep 4, 2025 | $3,572.63 | $3,572.63 | $3,572.63 | $3,572.63 | $113.21M | $1.02B |
| Sep 3, 2025 | $3,547.20 | $3,547.20 | $3,547.20 | $3,547.20 | $166.07M | $1.00B |
| Sep 2, 2025 | $3,502.56 | $3,502.56 | $3,502.56 | $3,502.56 | $143.08M | $986.77M |
| Sep 1, 2025 | $3,461.77 | $3,461.77 | $3,461.77 | $3,461.77 | $54.98M | $975.27M |
| Aug 31, 2025 | $3,463.09 | $3,463.09 | $3,463.09 | $3,463.09 | $44.58M | $975.63M |
| Aug 30, 2025 | $3,463.22 | $3,463.22 | $3,463.22 | $3,463.22 | $111.75M | $975.64M |
| Aug 29, 2025 | $3,416.61 | $3,416.61 | $3,416.61 | $3,416.61 | $85.46M | $962.64M |
| Aug 28, 2025 | $3,388.85 | $3,388.85 | $3,388.85 | $3,388.85 | $59.47M | $954.86M |
| Aug 27, 2025 | $3,379.57 | $3,379.57 | $3,379.57 | $3,379.57 | $113.33M | $952.07M |
| Aug 26, 2025 | $3,341.89 | $3,341.89 | $3,341.89 | $3,341.89 | $80.49M | $941.50M |
| Aug 25, 2025 | $3,358.98 | $3,358.98 | $3,358.98 | $3,358.98 | $32.99M | $946.16M |
| Aug 24, 2025 | $3,359.72 | $3,359.72 | $3,359.72 | $3,359.72 | $21.25M | $946.51M |
| Aug 23, 2025 | $3,363.49 | $3,363.49 | $3,363.49 | $3,363.49 | $61.73M | $947.65M |
| Aug 22, 2025 | $3,330.67 | $3,330.67 | $3,330.67 | $3,330.67 | $38.42M | $938.29M |
| Aug 21, 2025 | $3,340.40 | $3,340.40 | $3,340.40 | $3,340.40 | $71.10M | $941.08M |
| Aug 20, 2025 | $3,311.65 | $3,311.65 | $3,311.65 | $3,311.65 | $55.63M | $933.18M |
| Aug 19, 2025 | $3,333.04 | $3,333.04 | $3,333.04 | $3,333.04 | $63.75M | $937.65M |
| Aug 18, 2025 | $3,326.83 | $3,326.83 | $3,326.83 | $3,326.83 | $20.90M | $945.39M |
| Aug 17, 2025 | $3,331.63 | $3,331.63 | $3,331.63 | $3,331.63 | $20.31M | $946.79M |
| Aug 16, 2025 | $3,333.41 | $3,333.41 | $3,333.41 | $3,333.41 | $49.76M | $947.37M |
| Aug 15, 2025 | $3,330.58 | $3,330.58 | $3,330.58 | $3,330.58 | $73.49M | $946.50M |
| Aug 14, 2025 | $3,354.78 | $3,354.78 | $3,354.78 | $3,354.78 | $79.53M | $953.40M |
| Aug 13, 2025 | $3,342.64 | $3,342.64 | $3,342.64 | $3,342.64 | $96.13M | $949.95M |
| Aug 12, 2025 | $3,345.22 | $3,345.22 | $3,345.22 | $3,345.22 | $108.92M | $950.65M |
| Aug 11, 2025 | $3,386.18 | $3,386.18 | $3,386.18 | $3,386.18 | $31.48M | $962.35M |
| Aug 10, 2025 | $3,384.42 | $3,384.42 | $3,384.42 | $3,384.42 | $46.96M | $961.74M |
| Aug 9, 2025 | $3,385.43 | $3,385.43 | $3,385.43 | $3,385.43 | $89.51M | $962.04M |
| Aug 8, 2025 | $3,394.45 | $3,394.45 | $3,394.45 | $3,394.45 | $76.14M | $964.69M |
| Aug 7, 2025 | $3,371.62 | $3,371.62 | $3,371.62 | $3,371.62 | $55.49M | $956.74M |
| Aug 6, 2025 | $3,384.22 | $3,384.22 | $3,384.22 | $3,384.22 | $63.68M | $960.41M |
| Aug 5, 2025 | $3,379.02 | $3,379.02 | $3,379.02 | $3,379.02 | $70.89M | $957.64M |
| Aug 4, 2025 | $3,362.13 | $3,362.13 | $3,362.13 | $3,362.13 | $37.49M | $952.41M |
| Aug 3, 2025 | $3,361.22 | $3,361.22 | $3,361.22 | $3,361.22 | $43.44M | $952.51M |
| Aug 2, 2025 | $3,362.66 | $3,362.66 | $3,362.66 | $3,362.66 | $128.75M | $952.90M |
| Aug 1, 2025 | $3,295.43 | $3,295.43 | $3,295.43 | $3,295.43 | $89.82M | $932.74M |
| Jul 31, 2025 | $3,297.55 | $3,297.55 | $3,297.55 | $3,297.55 | $96.33M | $931.77M |
| Jul 30, 2025 | $3,334.45 | $3,334.45 | $3,334.45 | $3,334.45 | $56.70M | $942.08M |
| Jul 29, 2025 | $3,321.17 | $3,321.17 | $3,321.17 | $3,321.17 | $116.95M | $937.14M |
| Jul 28, 2025 | $3,346.76 | $3,346.76 | $3,346.76 | $3,346.76 | $38.29M | $942.94M |
| Jul 27, 2025 | $3,355.36 | $3,355.36 | $3,355.36 | $3,355.36 | $26.92M | $945.39M |
| Jul 26, 2025 | $3,347.20 | $3,347.20 | $3,347.20 | $3,347.20 | $73.41M | $943.38M |
| Jul 25, 2025 | $3,376.41 | $3,376.41 | $3,376.41 | $3,376.41 | $69.18M | $951.35M |
| Jul 24, 2025 | $3,395.94 | $3,395.94 | $3,395.94 | $3,395.94 | $64.13M | $956.69M |
| Jul 23, 2025 | $3,426.44 | $3,426.44 | $3,426.44 | $3,426.44 | $66.32M | $965.42M |
| Jul 22, 2025 | $3,396.98 | $3,396.98 | $3,396.98 | $3,396.98 | $80.29M | $957.15M |
| Jul 21, 2025 | $3,353.10 | $3,353.10 | $3,353.10 | $3,353.10 | $28.20M | $944.79M |
| Jul 20, 2025 | $3,358.91 | $3,358.91 | $3,358.91 | $3,358.91 | $26.88M | $946.39M |
| Jul 19, 2025 | $3,352.84 | $3,352.84 | $3,352.84 | $3,352.84 | $77.77M | $944.91M |
| Jul 18, 2025 | $3,343.11 | $3,343.11 | $3,343.11 | $3,343.11 | $93.35M | $939.50M |
| Jul 17, 2025 | $3,352.32 | $3,352.32 | $3,352.32 | $3,352.32 | $82.75M | $940.52M |
| Jul 16, 2025 | $3,338.00 | $3,338.00 | $3,338.00 | $3,338.00 | $99.80M | $935.19M |
| Jul 15, 2025 | $3,350.13 | $3,350.13 | $3,350.13 | $3,350.13 | $138.98M | $938.61M |
| Jul 14, 2025 | $3,355.99 | $3,355.99 | $3,355.99 | $3,355.99 | $42.87M | $940.27M |
| Jul 13, 2025 | $3,350.96 | $3,350.96 | $3,350.96 | $3,350.96 | $30.17M | $938.80M |
| Jul 12, 2025 | $3,346.58 | $3,346.58 | $3,346.58 | $3,346.58 | $92.00M | $937.39M |
| Jul 11, 2025 | $3,323.55 | $3,323.55 | $3,323.55 | $3,323.55 | $64.44M | $931.25M |
| Jul 10, 2025 | $3,320.17 | $3,320.17 | $3,320.17 | $3,320.17 | $69.30M | $930.22M |
| Jul 9, 2025 | $3,308.49 | $3,308.49 | $3,308.49 | $3,308.49 | $54.87M | $925.56M |
| Jul 8, 2025 | $3,336.90 | $3,336.90 | $3,336.90 | $3,336.90 | $53.22M | $933.62M |
| Jul 7, 2025 | $3,334.49 | $3,334.49 | $3,334.49 | $3,334.49 | $22.47M | $931.58M |
| Jul 6, 2025 | $3,343.91 | $3,343.91 | $3,343.91 | $3,343.91 | $18.41M | $934.26M |
| Jul 5, 2025 | $3,343.65 | $3,343.65 | $3,343.65 | $3,343.65 | $31.69M | $934.18M |
| Jul 4, 2025 | $3,335.87 | $3,335.87 | $3,335.87 | $3,335.87 | $48.91M | $932.00M |
| Jul 3, 2025 | $3,355.34 | $3,355.34 | $3,355.34 | $3,355.34 | $59.86M | $937.46M |
| Jul 2, 2025 | $3,347.28 | $3,347.28 | $3,347.28 | $3,347.28 | $77.63M | $932.46M |
| Jul 1, 2025 | $3,319.69 | $3,319.69 | $3,319.69 | $3,319.69 | $80.19M | $922.16M |
| Jun 30, 2025 | $3,280.93 | $3,280.93 | $3,280.93 | $3,280.93 | $32.08M | $900.85M |
| Jun 29, 2025 | $3,290.66 | $3,290.66 | $3,290.66 | $3,290.66 | $26.10M | $903.52M |
| Jun 28, 2025 | $3,296.85 | $3,296.85 | $3,296.85 | $3,296.85 | $123.16M | $905.25M |