Date | Open | Close | High | Low |
---|---|---|---|---|
2022-02-21 | $1,933.86 | $1,948.56 | $1,961.09 | $1,908.79 |
2022-02-22 | $1,948.56 | $1,909.88 | $2,043.25 | $1,906.58 |
2022-02-23 | $1,909.88 | $1,921.89 | $1,926.39 | $1,899.20 |
2022-02-24 | $1,921.89 | $1,932.49 | $2,062.94 | $1,899.87 |
2022-02-25 | $1,932.49 | $1,893.73 | $1,941.89 | $1,891.08 |
2022-02-26 | $1,893.73 | $1,892.56 | $1,899.66 | $1,887.30 |
2022-02-27 | $1,892.56 | $1,916.13 | $1,927.00 | $1,888.78 |
2022-02-28 | $1,916.13 | $1,897.54 | $1,937.22 | $1,882.29 |
2022-03-01 | $1,895.15 | $1,929.08 | $1,976.18 | $1,859.33 |
2022-03-02 | $1,929.08 | $1,925.69 | $1,951.61 | $1,845.72 |
2022-03-03 | $1,923.81 | $1,931.47 | $1,940.28 | $1,918.83 |
2022-03-04 | $1,931.47 | $1,968.98 | $1,979.71 | $1,929.66 |
2022-03-05 | $1,968.98 | $1,971.82 | $1,992.18 | $1,967.73 |
2022-03-06 | $1,974.69 | $1,992.16 | $2,000.99 | $1,911.07 |
2022-03-07 | $1,990.47 | $2,003.46 | $2,033.62 | $1,971.62 |
2022-03-08 | $2,003.46 | $2,051.20 | $2,073.96 | $1,989.70 |
2022-03-09 | $2,051.20 | $1,995.41 | $2,062.79 | $1,985.46 |
2022-03-10 | $1,995.41 | $1,999.44 | $2,017.30 | $1,977.59 |
2022-03-11 | $1,999.44 | $1,988.09 | $2,004.60 | $1,965.25 |
2022-03-12 | $1,988.09 | $1,989.97 | $1,995.33 | $1,986.04 |
2022-03-13 | $1,989.97 | $1,985.11 | $2,003.24 | $1,985.11 |
2022-03-14 | $1,985.11 | $1,960.41 | $1,988.72 | $1,956.23 |
2022-03-15 | $1,960.41 | $1,922.66 | $1,961.72 | $1,915.35 |
2022-03-16 | $1,922.66 | $1,933.76 | $1,937.39 | $1,908.59 |
2022-03-17 | $1,933.76 | $1,950.51 | $1,959.67 | $1,932.99 |
2022-03-18 | $1,950.51 | $1,926.16 | $1,953.05 | $1,923.93 |
2022-03-19 | $1,926.16 | $1,919.69 | $1,927.95 | $1,912.56 |
2022-03-20 | $1,919.69 | $1,923.27 | $1,928.24 | $1,916.72 |
2022-03-21 | $1,923.27 | $1,937.25 | $1,942.25 | $1,921.94 |
2022-03-22 | $1,937.25 | $1,921.15 | $1,940.66 | $1,917.03 |
2022-03-23 | $1,921.15 | $1,948.13 | $1,950.39 | $1,919.88 |
2022-03-24 | $1,948.13 | $1,955.45 | $1,967.51 | $1,936.99 |
2022-03-25 | $1,955.45 | $1,956.56 | $1,964.57 | $1,943.83 |
2022-03-26 | $1,956.56 | $1,961.67 | $1,964.88 | $1,954.22 |
2022-03-27 | $1,961.67 | $1,953.27 | $1,965.90 | $1,951.32 |
2022-03-28 | $1,953.27 | $1,925.78 | $1,954.96 | $1,921.28 |
2022-03-29 | $1,925.78 | $1,918.13 | $1,938.62 | $1,891.56 |
2022-03-30 | $1,918.13 | $1,930.30 | $1,940.30 | $1,916.21 |
2022-03-31 | $1,930.30 | $1,935.35 | $1,946.68 | $1,918.71 |
2022-04-01 | $1,942.42 | $1,939.02 | $1,944.89 | $1,938.92 |
2022-04-02 | $1,923.29 | $1,922.24 | $1,929.58 | $1,869.55 |
2022-04-03 | $1,925.34 | $1,927.96 | $1,928.60 | $1,925.09 |
2022-04-04 | $1,922.15 | $1,929.85 | $1,934.16 | $1,917.53 |
2022-04-05 | $1,929.85 | $1,918.17 | $1,938.32 | $1,917.95 |
2022-04-06 | $1,918.17 | $1,922.68 | $1,929.85 | $1,914.30 |
2022-04-07 | $1,923.57 | $1,930.33 | $1,959.46 | $1,909.47 |
2022-04-08 | $1,930.33 | $1,946.69 | $1,952.18 | $1,854.11 |
2022-04-09 | $1,944.08 | $1,949.23 | $1,952.25 | $1,943.46 |
2022-04-10 | $1,949.23 | $1,942.31 | $1,951.01 | $1,942.31 |
2022-04-11 | $1,942.31 | $1,954.38 | $1,969.90 | $1,940.62 |
2022-04-12 | $1,954.38 | $1,964.94 | $1,977.28 | $1,951.46 |
2022-04-13 | $1,964.94 | $1,976.45 | $1,980.11 | $1,961.85 |
2022-04-14 | $1,976.45 | $1,973.17 | $1,980.45 | $1,964.46 |
2022-04-15 | $1,973.17 | $1,980.38 | $1,981.59 | $1,972.23 |
2022-04-16 | $1,981.54 | $1,978.83 | $1,997.41 | $1,965.50 |
2022-04-17 | $1,977.80 | $1,987.25 | $1,988.65 | $1,976.72 |
2022-04-18 | $1,987.25 | $1,978.56 | $2,005.63 | $1,976.62 |
2022-04-19 | $1,978.56 | $1,953.61 | $1,983.70 | $1,950.62 |
2022-04-20 | $1,954.44 | $1,964.50 | $1,981.47 | $1,915.68 |
2022-04-21 | $1,959.67 | $1,955.14 | $1,962.78 | $1,935.08 |
2022-04-22 | $1,958.14 | $1,932.98 | $1,965.94 | $1,895.65 |
2022-04-23 | $1,935.85 | $1,934.87 | $1,941.39 | $1,908.25 |
2022-04-24 | $1,934.04 | $1,934.64 | $1,958.71 | $1,914.11 |
2022-04-25 | $1,935.20 | $1,905.41 | $1,935.20 | $1,867.27 |
2022-04-26 | $1,905.41 | $1,906.10 | $1,915.16 | $1,900.28 |
2022-04-27 | $1,906.10 | $1,890.67 | $1,907.90 | $1,890.30 |
2022-04-28 | $1,894.30 | $1,897.65 | $1,937.80 | $1,871.02 |
2022-04-29 | $1,898.86 | $1,903.70 | $1,927.20 | $1,897.20 |
2022-04-30 | $1,903.70 | $1,900.60 | $1,913.84 | $1,900.60 |
2022-05-01 | $1,897.57 | $1,906.33 | $1,951.73 | $1,895.17 |
2022-05-02 | $1,902.95 | $1,868.94 | $1,903.56 | $1,860.86 |
2022-05-03 | $1,868.94 | $1,868.74 | $1,877.22 | $1,849.98 |
2022-05-04 | $1,871.18 | $1,890.76 | $1,972.11 | $1,870.92 |
2022-05-05 | $1,890.76 | $1,877.05 | $1,926.38 | $1,739.63 |
2022-05-06 | $1,873.97 | $1,884.96 | $1,890.56 | $1,867.26 |
2022-05-07 | $1,884.04 | $1,886.96 | $1,918.53 | $1,845.82 |
2022-05-08 | $1,885.37 | $1,883.68 | $1,890.49 | $1,880.34 |
2022-05-09 | $1,880.71 | $1,851.83 | $1,853.64 | $1,653.63 |
2022-05-10 | $1,851.83 | $1,834.74 | $1,928.40 | $1,765.58 |
2022-05-11 | $1,834.74 | $1,856.81 | $1,937.19 | $1,677.19 |
2022-05-12 | $1,856.81 | $1,840.79 | $2,111.52 | $1,789.38 |
2022-05-13 | $1,826.60 | $1,805.42 | $1,834.88 | $1,800.64 |
2022-05-14 | $1,807.92 | $1,809.63 | $1,897.98 | $1,798.51 |
2022-05-15 | $1,809.63 | $1,808.92 | $1,919.70 | $1,805.79 |
2022-05-16 | $1,809.72 | $1,826.74 | $1,827.70 | $1,790.36 |
2022-05-17 | $1,826.74 | $1,820.46 | $1,839.28 | $1,818.33 |
2022-05-18 | $1,820.46 | $1,816.60 | $1,826.47 | $1,803.28 |
2022-05-19 | $1,816.60 | $1,849.44 | $1,852.30 | $1,815.71 |
2022-05-20 | $1,849.44 | $1,853.10 | $1,857.22 | $1,837.66 |
2022-05-21 | $1,853.10 | $1,852.02 | $1,859.72 | $1,846.76 |
2022-05-22 | $1,851.99 | $1,851.57 | $1,918.76 | $1,839.77 |
2022-05-23 | $1,853.17 | $1,854.26 | $1,868.90 | $1,850.35 |
2022-05-24 | $1,852.99 | $1,866.99 | $1,932.47 | $1,858.69 |
2022-05-25 | $1,866.99 | $1,853.41 | $1,867.58 | $1,822.73 |
2022-05-26 | $1,853.41 | $1,855.53 | $1,919.16 | $1,813.79 |
2022-05-27 | $1,855.53 | $1,851.57 | $1,874.72 | $1,801.84 |
2022-05-28 | $1,852.82 | $1,853.38 | $1,887.62 | $1,843.52 |
2022-05-29 | $1,853.38 | $1,848.30 | $1,890.38 | $1,844.77 |
2022-05-30 | $1,849.89 | $1,857.95 | $2,002.26 | $1,833.53 |
2022-05-31 | $1,857.95 | $1,836.37 | $1,885.95 | $1,813.49 |
2022-06-01 | $1,836.37 | $1,850.53 | $1,873.47 | $1,706.35 |
2022-06-02 | $1,847.84 | $1,873.00 | $1,878.10 | $1,845.22 |
2022-06-03 | $1,869.30 | $1,854.43 | $1,885.00 | $1,813.17 |
2022-06-04 | $1,853.82 | $1,858.18 | $1,865.80 | $1,849.15 |
2022-06-05 | $1,859.97 | $1,856.96 | $1,881.47 | $1,845.60 |
2022-06-06 | $1,857.40 | $1,844.77 | $1,862.37 | $1,844.07 |
2022-06-07 | $1,843.60 | $1,856.13 | $1,958.48 | $1,827.82 |
2022-06-08 | $1,856.13 | $1,855.43 | $1,875.06 | $1,789.32 |
2022-06-09 | $1,855.43 | $1,846.49 | $1,859.43 | $1,817.01 |
2022-06-10 | $1,846.24 | $1,874.52 | $1,876.36 | $1,830.47 |
2022-06-11 | $1,874.52 | $1,881.15 | $1,885.43 | $1,865.80 |
2022-06-12 | $1,881.15 | $1,884.22 | $1,910.30 | $1,874.88 |
2022-06-13 | $1,884.22 | $1,828.19 | $1,891.88 | $1,825.52 |
2022-06-14 | $1,825.59 | $1,814.59 | $1,937.35 | $1,746.69 |
2022-06-15 | $1,814.59 | $1,836.71 | $2,051.99 | $1,823.17 |
2022-06-16 | $1,836.71 | $1,857.39 | $1,870.64 | $1,634.51 |
2022-06-17 | $1,857.39 | $1,841.36 | $1,872.00 | $1,779.04 |
2022-06-18 | $1,841.36 | $1,822.07 | $1,957.97 | $1,684.46 |
2022-06-19 | $1,822.07 | $1,841.39 | $2,082.07 | $1,821.45 |
2022-06-20 | $1,841.39 | $1,847.12 | $1,929.94 | $1,806.84 |
2022-06-21 | $1,842.52 | $1,834.38 | $1,853.87 | $1,832.69 |
2022-06-22 | $1,834.78 | $1,841.35 | $1,856.52 | $1,761.33 |
2022-06-23 | $1,841.35 | $1,829.02 | $1,951.81 | $1,820.79 |
2022-06-24 | $1,829.02 | $1,825.93 | $1,870.28 | $1,794.32 |
2022-06-25 | $1,825.93 | $1,822.51 | $1,871.69 | $1,817.79 |
2022-06-26 | $1,822.51 | $1,829.35 | $1,851.64 | $1,757.42 |
2022-06-27 | $1,829.35 | $1,827.34 | $1,860.49 | $1,769.95 |
2022-06-28 | $1,827.34 | $1,820.65 | $1,828.75 | $1,737.01 |
2022-06-29 | $1,820.65 | $1,821.54 | $1,850.07 | $1,795.21 |
2022-06-30 | $1,821.54 | $1,819.04 | $1,933.91 | $1,799.73 |
2022-07-01 | $1,819.04 | $1,807.13 | $1,819.64 | $1,678.16 |
2022-07-02 | $1,812.20 | $1,813.82 | $1,819.25 | $1,807.53 |
2022-07-03 | $1,811.83 | $1,810.76 | $1,937.14 | $1,781.63 |
2022-07-04 | $1,810.76 | $1,812.28 | $1,924.06 | $1,802.98 |
2022-07-05 | $1,812.28 | $1,767.31 | $1,880.81 | $1,723.57 |
2022-07-06 | $1,767.31 | $1,744.89 | $1,842.27 | $1,734.00 |
2022-07-07 | $1,744.89 | $1,738.67 | $1,863.80 | $1,723.32 |
2022-07-08 | $1,738.67 | $1,741.02 | $1,771.03 | $1,676.89 |
2022-07-09 | $1,741.02 | $1,735.21 | $1,757.00 | $1,710.17 |
2022-07-10 | $1,740.11 | $1,742.17 | $1,745.57 | $1,735.45 |
2022-07-11 | $1,742.17 | $1,734.86 | $1,749.17 | $1,732.31 |
2022-07-12 | $1,734.86 | $1,725.34 | $1,762.59 | $1,712.86 |
2022-07-13 | $1,725.34 | $1,734.91 | $1,743.46 | $1,706.92 |
2022-07-14 | $1,732.16 | $1,712.86 | $1,797.23 | $1,691.05 |
2022-07-15 | $1,713.00 | $1,703.90 | $1,717.27 | $1,696.08 |
2022-07-16 | $1,703.90 | $1,701.39 | $1,708.27 | $1,695.85 |
2022-07-17 | $1,701.39 | $1,705.50 | $1,706.52 | $1,692.50 |
2022-07-18 | $1,705.63 | $1,703.08 | $1,844.05 | $1,688.72 |
2022-07-19 | $1,703.08 | $1,705.39 | $1,847.42 | $1,680.58 |
2022-07-20 | $1,707.76 | $1,696.97 | $1,712.84 | $1,694.08 |
2022-07-21 | $1,696.97 | $1,719.30 | $1,719.88 | $1,683.17 |
2022-07-22 | $1,719.30 | $1,729.95 | $1,740.13 | $1,712.95 |
2022-07-23 | $1,727.56 | $1,723.88 | $1,760.92 | $1,689.07 |
2022-07-24 | $1,727.68 | $1,727.87 | $1,730.85 | $1,726.36 |
2022-07-25 | $1,727.87 | $1,716.69 | $1,732.40 | $1,716.67 |
2022-07-26 | $1,716.69 | $1,717.49 | $1,717.49 | $1,716.67 |
2022-07-27 | $1,716.16 | $1,736.02 | $1,871.71 | $1,726.61 |
2022-07-28 | $1,737.77 | $1,751.25 | $1,757.95 | $1,731.58 |
2022-07-29 | $1,751.25 | $1,766.76 | $1,771.65 | $1,749.72 |
2022-07-30 | $1,766.76 | $1,762.13 | $1,769.77 | $1,762.08 |
2022-07-31 | $1,764.47 | $1,761.86 | $1,768.62 | $1,699.63 |
2022-08-01 | $1,762.01 | $1,771.89 | $1,774.63 | $1,759.00 |
2022-08-02 | $1,771.89 | $1,750.04 | $1,787.80 | $1,729.19 |
2022-08-03 | $1,750.04 | $1,762.06 | $1,768.90 | $1,745.77 |
2022-08-04 | $1,762.06 | $1,788.58 | $1,791.97 | $1,755.98 |
2022-08-05 | $1,788.58 | $1,770.47 | $1,792.76 | $1,759.61 |
2022-08-06 | $1,770.47 | $1,771.72 | $1,778.26 | $1,761.27 |
2022-08-07 | $1,771.72 | $1,767.97 | $1,774.31 | $1,766.43 |
2022-08-08 | $1,767.97 | $1,782.02 | $1,788.85 | $1,766.03 |
2022-08-09 | $1,782.02 | $1,789.13 | $1,794.67 | $1,777.94 |
2022-08-10 | $1,790.70 | $1,785.47 | $1,887.54 | $1,773.02 |
2022-08-11 | $1,786.93 | $1,778.71 | $1,793.00 | $1,769.61 |
2022-08-12 | $1,778.71 | $1,794.60 | $1,795.06 | $1,778.05 |
2022-08-13 | $1,799.98 | $1,798.69 | $1,800.87 | $1,797.29 |
2022-08-14 | $1,793.38 | $1,792.03 | $1,796.47 | $1,787.86 |
2022-08-15 | $1,792.03 | $1,773.11 | $1,793.05 | $1,770.13 |
2022-08-16 | $1,773.11 | $1,772.27 | $1,778.51 | $1,765.14 |
2022-08-17 | $1,772.27 | $1,755.47 | $1,776.86 | $1,752.11 |
2022-08-18 | $1,755.47 | $1,749.54 | $1,769.47 | $1,747.64 |
2022-08-19 | $1,751.02 | $1,736.88 | $1,740.42 | $1,572.30 |
2022-08-20 | $1,738.45 | $1,738.55 | $1,742.72 | $1,736.74 |
2022-08-21 | $1,738.55 | $1,739.48 | $1,743.26 | $1,735.13 |
2022-08-22 | $1,739.48 | $1,730.79 | $1,740.92 | $1,723.22 |
2022-08-23 | $1,730.79 | $1,743.48 | $1,747.09 | $1,725.67 |
2022-08-24 | $1,743.48 | $1,743.13 | $1,750.74 | $1,740.11 |
2022-08-25 | $1,743.13 | $1,753.93 | $1,757.43 | $1,743.09 |
2022-08-26 | $1,753.93 | $1,730.16 | $1,753.93 | $1,725.73 |
2022-08-27 | $1,730.16 | $1,729.84 | $1,734.49 | $1,726.51 |
2022-08-28 | $1,727.71 | $1,725.26 | $1,727.02 | $1,678.13 |
2022-08-29 | $1,725.78 | $1,732.28 | $1,734.72 | $1,711.21 |
2022-08-30 | $1,730.33 | $1,716.44 | $1,735.27 | $1,660.77 |
2022-08-31 | $1,716.44 | $1,704.27 | $1,736.96 | $1,678.41 |
2022-09-01 | $1,704.30 | $1,691.05 | $1,704.30 | $1,685.95 |
2022-09-02 | $1,691.05 | $1,706.80 | $1,711.57 | $1,689.56 |
2022-09-03 | $1,706.80 | $1,706.30 | $1,713.96 | $1,702.39 |
2022-09-04 | $1,704.60 | $1,704.89 | $1,737.30 | $1,704.89 |
2022-09-05 | $1,704.12 | $1,706.34 | $1,709.94 | $1,700.11 |
2022-09-06 | $1,708.36 | $1,693.72 | $1,697.66 | $1,599.57 |
2022-09-07 | $1,693.72 | $1,707.72 | $1,751.31 | $1,695.76 |
2022-09-08 | $1,711.85 | $1,705.62 | $1,722.22 | $1,699.17 |
2022-09-09 | $1,702.63 | $1,707.44 | $1,888.44 | $1,696.12 |
2022-09-10 | $1,711.48 | $1,714.60 | $1,718.07 | $1,709.54 |
2022-09-11 | $1,714.60 | $1,714.20 | $1,717.39 | $1,711.91 |
2022-09-12 | $1,714.20 | $1,719.74 | $1,731.79 | $1,708.80 |
2022-09-13 | $1,719.74 | $1,696.47 | $1,725.27 | $1,685.82 |
2022-09-14 | $1,695.61 | $1,689.11 | $1,741.31 | $1,671.10 |
2022-09-15 | $1,688.30 | $1,652.07 | $1,691.75 | $1,643.84 |
2022-09-16 | $1,652.07 | $1,665.23 | $1,669.83 | $1,644.43 |
2022-09-17 | $1,665.23 | $1,665.11 | $1,667.79 | $1,656.47 |
2022-09-18 | $1,665.11 | $1,668.92 | $1,669.62 | $1,662.51 |
2022-09-19 | $1,668.92 | $1,667.30 | $1,670.16 | $1,651.17 |
2022-09-20 | $1,667.30 | $1,655.94 | $1,669.91 | $1,633.97 |
2022-09-21 | $1,655.94 | $1,659.98 | $1,677.61 | $1,650.62 |
2022-09-22 | $1,659.98 | $1,663.41 | $1,675.28 | $1,650.94 |
2022-09-23 | $1,663.41 | $1,635.23 | $1,666.60 | $1,629.34 |
2022-09-24 | $1,635.23 | $1,635.22 | $1,639.02 | $1,634.03 |
2022-09-25 | $1,635.22 | $1,634.28 | $1,638.14 | $1,631.43 |
2022-09-26 | $1,634.28 | $1,618.04 | $1,640.54 | $1,610.36 |
2022-09-27 | $1,618.04 | $1,619.81 | $1,632.76 | $1,616.63 |
2022-09-28 | $1,619.81 | $1,648.08 | $1,654.60 | $1,607.42 |
2022-09-29 | $1,648.08 | $1,657.24 | $1,658.63 | $1,634.57 |
2022-09-30 | $1,656.04 | $1,652.54 | $1,677.79 | $1,606.50 |
2022-10-01 | $1,652.54 | $1,654.05 | $1,667.57 | $1,642.07 |
2022-10-02 | $1,654.05 | $1,658.25 | $1,666.06 | $1,628.52 |
2022-10-03 | $1,657.80 | $1,694.33 | $1,694.33 | $1,655.52 |
2022-10-04 | $1,694.33 | $1,716.09 | $1,719.80 | $1,690.63 |
2022-10-05 | $1,716.09 | $1,711.28 | $1,720.57 | $1,697.04 |
2022-10-06 | $1,711.28 | $1,703.18 | $1,718.20 | $1,701.46 |
2022-10-07 | $1,703.18 | $1,690.15 | $1,709.42 | $1,687.62 |
2022-10-08 | $1,690.15 | $1,686.08 | $1,692.94 | $1,684.44 |
2022-10-09 | $1,686.08 | $1,688.23 | $1,691.62 | $1,682.95 |
2022-10-10 | $1,688.23 | $1,661.30 | $1,691.21 | $1,659.11 |
2022-10-11 | $1,661.30 | $1,659.40 | $1,676.20 | $1,651.85 |
2022-10-12 | $1,659.40 | $1,662.78 | $1,675.82 | $1,656.98 |
2022-10-13 | $1,662.78 | $1,657.03 | $1,672.61 | $1,636.45 |
2022-10-14 | $1,657.03 | $1,637.37 | $1,663.51 | $1,624.96 |
2022-10-15 | $1,634.88 | $1,637.33 | $1,642.67 | $1,622.83 |
2022-10-16 | $1,634.79 | $1,636.95 | $1,641.29 | $1,633.38 |
2022-10-17 | $1,640.93 | $1,646.15 | $1,676.06 | $1,640.09 |
2022-10-18 | $1,647.45 | $1,645.99 | $1,655.02 | $1,640.39 |
2022-10-19 | $1,645.99 | $1,622.55 | $1,646.60 | $1,620.24 |
2022-10-20 | $1,622.55 | $1,617.30 | $1,636.48 | $1,615.00 |
2022-10-21 | $1,617.30 | $1,649.68 | $1,651.18 | $1,610.54 |
2022-10-22 | $1,649.68 | $1,652.00 | $1,653.96 | $1,648.76 |
2022-10-23 | $1,652.00 | $1,657.38 | $1,661.83 | $1,649.83 |
2022-10-24 | $1,657.38 | $1,642.42 | $1,658.39 | $1,635.52 |
2022-10-25 | $1,642.42 | $1,644.34 | $1,659.69 | $1,632.12 |
2022-10-26 | $1,644.34 | $1,658.50 | $1,668.15 | $1,644.34 |
2022-10-27 | $1,658.50 | $1,652.00 | $1,663.57 | $1,644.97 |
2022-10-28 | $1,652.00 | $1,638.77 | $1,658.05 | $1,631.62 |
2022-10-29 | $1,638.77 | $1,635.45 | $1,641.55 | $1,635.10 |
2022-10-30 | $1,635.45 | $1,635.32 | $1,639.61 | $1,635.00 |
2022-10-31 | $1,635.32 | $1,625.05 | $1,638.20 | $1,625.04 |
2022-11-01 | $1,625.05 | $1,639.32 | $1,650.15 | $1,625.05 |
2022-11-02 | $1,639.32 | $1,628.06 | $1,659.43 | $1,624.79 |
2022-11-03 | $1,628.06 | $1,624.98 | $1,633.93 | $1,612.39 |
2022-11-04 | $1,624.98 | $1,672.67 | $1,675.62 | $1,624.21 |
2022-11-05 | $1,672.38 | $1,673.66 | $1,688.36 | $1,659.61 |
2022-11-06 | $1,672.31 | $1,665.97 | $1,676.37 | $1,665.75 |
2022-11-07 | $1,665.97 | $1,664.00 | $1,673.17 | $1,658.09 |
2022-11-08 | $1,664.00 | $1,697.97 | $1,710.77 | $1,626.74 |
2022-11-09 | $1,697.97 | $1,649.76 | $1,707.84 | $1,619.45 |
2022-11-10 | $1,649.76 | $1,739.84 | $1,754.31 | $1,413.94 |
2022-11-11 | $1,739.84 | $1,766.38 | $1,773.17 | $1,736.31 |
2022-11-12 | $1,766.38 | $1,738.46 | $1,766.66 | $1,705.42 |
2022-11-13 | $1,732.74 | $1,738.38 | $1,743.27 | $1,666.62 |
2022-11-14 | $1,746.69 | $1,751.83 | $1,761.89 | $1,718.54 |
2022-11-15 | $1,751.83 | $1,768.16 | $1,797.01 | $1,730.46 |
2022-11-16 | $1,768.16 | $1,767.99 | $1,775.53 | $1,757.22 |
2022-11-17 | $1,763.03 | $1,754.76 | $1,808.13 | $1,721.40 |
2022-11-18 | $1,751.49 | $1,738.20 | $1,770.45 | $1,738.20 |
2022-11-19 | $1,738.20 | $1,743.30 | $1,750.10 | $1,735.00 |
2022-11-20 | $1,743.30 | $1,744.27 | $1,748.67 | $1,733.79 |
2022-11-21 | $1,744.27 | $1,741.56 | $1,749.07 | $1,731.18 |
2022-11-22 | $1,741.56 | $1,731.16 | $1,750.74 | $1,731.16 |
2022-11-23 | $1,731.16 | $1,737.10 | $1,747.52 | $1,726.58 |
2022-11-24 | $1,737.10 | $1,746.74 | $1,757.20 | $1,737.10 |
2022-11-25 | $1,746.74 | $1,752.11 | $1,755.38 | $1,743.74 |
2022-11-26 | $1,749.88 | $1,750.44 | $1,757.02 | $1,732.35 |
2022-11-27 | $1,750.44 | $1,747.18 | $1,750.46 | $1,734.04 |
2022-11-28 | $1,747.18 | $1,742.25 | $1,761.70 | $1,680.67 |
2022-11-29 | $1,742.25 | $1,736.84 | $1,772.99 | $1,707.26 |
2022-11-30 | $1,736.84 | $1,762.57 | $1,815.78 | $1,752.28 |
2022-12-01 | $1,763.06 | $1,792.48 | $1,795.44 | $1,760.27 |
2022-12-02 | $1,792.48 | $1,789.23 | $1,796.01 | $1,773.05 |
2022-12-03 | $1,789.23 | $1,788.65 | $1,795.59 | $1,779.08 |
2022-12-04 | $1,788.65 | $1,792.89 | $1,794.00 | $1,787.00 |
2022-12-05 | $1,792.89 | $1,769.83 | $1,803.15 | $1,748.21 |
2022-12-06 | $1,771.34 | $1,771.75 | $1,771.87 | $1,771.33 |
2023-02-07 | $1,867.97 | $1,859.45 | $1,874.83 | $1,853.29 |
2023-02-08 | $1,860.69 | $1,860.98 | $1,861.22 | $1,860.24 |
2023-02-11 | $1,825.98 | $1,830.74 | $1,850.63 | $1,828.33 |
2023-02-12 | $1,830.74 | $1,829.56 | $1,831.12 | $1,829.56 |
2023-02-13 | $1,826.15 | $1,806.00 | $1,839.86 | $1,751.07 |
2023-02-14 | $1,806.00 | $1,806.00 | $1,806.00 | $1,806.00 |
Pair | Exchange |
---|---|
PAXG/USDT | aax |
PAXG/BNB | binance |
PAXG/BTC | binance |
PAXG/BUSD | binance |
PAXG/USDT | binance |
PAXG/USD | binanceusa |
PAXG/USDT | binanceusa |
PAXG/USDT | bithumbglobal |
PAXG/BRL | braziliex |
PAXG/BTC | braziliex |
PAXG/USDT | cexio |
PAXG/USD | ftx |
PAXG/USDT | ftx |
PAXG/USD | ftxus |
PAXG/USDT | ftxus |
PAXG/USD | gemini |
PAXG/BTC | hitbtc |
PAXG/USD | hitbtc |
PAXG/USDT | hitbtc |
PAXG/IDR | indodax |
PAXG/USD | itbit |
PAXG/BTC | kraken |
PAXG/ETH | kraken |
PAXG/EUR | kraken |
PAXG/USD | kraken |
PAXG/KRW | probit |
PAXG/USDT | probit |
PAXG/ETH | uniswap |
PAXG/WETH | uniswapv2 |
PAX Gold (PAXG) is an asset-backed token where one token represents one fine troy ounce of a London Good Delivery gold bar, stored in professional vault facilities. Anyone who owns PAXG has ownership rights to that gold under the custody of Paxos Trust Company. Since PAXG represents physical gold, its value is tied directly to the real-time market value of that physical gold.
PAXG gives customers the benefits of actual physical ownership of specific gold bars with the speed and mobility of a digital asset. Customers are able to have fractional ownership of physical bars. On the Paxos platform, customers can convert their tokens to allocated gold, unallocated gold, or fiat currency (and vice versa) quickly and efficiently, reducing their exposure to settlement risk. PAXG is also available for trading on Paxos’ itBit exchange. PAXG will also be available on other crypto-asset exchanges, wallets, lending platforms and elsewhere within the crypto ecosystem.
Sorry, detailed technology about PAX Gold is not currently available
Sorry, detailed features about PAX Gold is not currently available