Paxg (PAXG) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de Paxg (PAXG) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje Paxg é negociado a $4,157.05 com faixa de 24 horas de $4,153.50–$4,157.90 e $14.88M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
Open
$4,163.92
High
$4,157.90
Low
$4,153.50
Volume (24h)
$14.88M
Market Cap
$12.79M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 18, 2026 | $4,163.92 | $4,157.90 | $4,153.50 | $4,155.70 | $4,157.05 | -0.16% | $14.88M | — | — |
| Oct 18, 2026 | $4,153.45 | $4,158.44 | $4,152.22 | $4,155.33 | $4,154.40 | +0.02% | $1.78K | $7.39M | $751.81 |
| Oct 17, 2026 | $4,160.85 | $4,164.38 | $4,145.87 | $4,155.13 | $4,153.45 | -0.18% | $3.88K | $16.15M | $1.8K |
| Oct 16, 2026 | $4,156.58 | $4,191.55 | $4,148.50 | $4,170.02 | $4,160.85 | +0.10% | $23.63K | $98.62M | $11.92K |
| Oct 15, 2026 | $4,120.66 | $4,177.08 | $4,120.18 | $4,148.63 | $4,156.58 | +0.87% | $23.94K | $99.4M | $11.35K |
| Oct 14, 2026 | $4,158.46 | $4,170.55 | $4,085.00 | $4,127.77 | $4,120.65 | -0.91% | $27.75K | $114.42M | $13.12K |
| Oct 13, 2026 | $4,170.23 | $4,200.00 | $4,150.09 | $4,175.05 | $4,158.46 | -0.28% | $13.8K | $57.63M | $6.46K |
| Oct 12, 2026 | $4,186.98 | $4,209.00 | $4,153.33 | $4,181.16 | $4,170.23 | -0.40% | $15.89K | $66.42M | $7.6K |
| Oct 11, 2026 | $4,184.30 | $4,199.99 | $4,180.64 | $4,190.32 | $4,186.98 | +0.06% | $8.64K | $36.19M | $4.31K |
| Oct 10, 2026 | $4,185.39 | $4,187.98 | $4,180.48 | $4,184.23 | $4,184.31 | -0.03% | $2.66K | $11.11M | $1.16K |
| Oct 9, 2026 | $4,147.35 | $4,204.08 | $4,144.22 | $4,174.15 | $4,185.39 | +0.92% | $24.74K | $103.47M | $12.76K |
| Oct 8, 2026 | $4,118.00 | $4,150.55 | $4,109.49 | $4,130.02 | $4,147.36 | +0.71% | $18.91K | $78.12M | $8.96K |
| Oct 7, 2026 | $4,169.53 | $4,171.27 | $4,081.67 | $4,126.47 | $4,118.00 | -1.24% | $25.69K | $105.87M | $11.7K |
| Oct 6, 2026 | $4,141.98 | $4,187.22 | $4,114.54 | $4,150.88 | $4,169.54 | +0.67% | $16.52K | $68.68M | $7.84K |
| Oct 5, 2026 | $4,147.46 | $4,174.98 | $4,130.22 | $4,152.60 | $4,141.99 | -0.13% | $14.47K | $60.08M | $6.93K |
| Oct 4, 2026 | $4,146.40 | $4,152.15 | $4,137.31 | $4,144.73 | $4,147.46 | +0.03% | $3.46K | $14.35M | $1.69K |
| Oct 3, 2026 | $4,151.25 | $4,151.72 | $4,142.06 | $4,146.89 | $4,146.40 | -0.12% | $2.63K | $10.91M | $1.2K |
| Oct 2, 2026 | $4,189.83 | $4,227.14 | $4,134.27 | $4,180.70 | $4,151.25 | -0.92% | $29.17K | $121.87M | $13.95K |
| Oct 1, 2026 | $4,164.24 | $4,198.02 | $4,148.00 | $4,173.01 | $4,189.83 | +0.61% | $16.52K | $68.97M | $7.57K |
| Sep 30, 2026 | $4,190.10 | $4,222.79 | $4,155.86 | $4,189.32 | $4,164.25 | -0.62% | $19.63K | $82.2M | $9.44K |
| Sep 29, 2026 | $4,138.08 | $4,192.00 | $4,123.62 | $4,157.81 | $4,190.10 | +1.26% | $19.83K | $82.51M | $8.95K |
| Sep 28, 2026 | $4,256.64 | $4,257.00 | $4,120.42 | $4,188.71 | $4,138.09 | -2.79% | $36.66K | $152.96M | $18.26K |
| Sep 27, 2026 | $4,279.15 | $4,279.24 | $4,254.00 | $4,266.62 | $4,256.64 | -0.53% | $4.03K | $17.21M | $1.75K |
| Sep 26, 2026 | $4,280.85 | $4,283.13 | $4,274.95 | $4,279.04 | $4,279.15 | -0.04% | $2.63K | $11.25M | $1.35K |
| Sep 25, 2026 | $4,258.32 | $4,307.31 | $4,250.23 | $4,278.77 | $4,280.85 | +0.53% | $16.02K | $68.52M | $7.87K |
| Sep 24, 2026 | $4,285.27 | $4,300.20 | $4,241.45 | $4,270.82 | $4,258.32 | -0.63% | $19.26K | $82.21M | $9.86K |
| Sep 23, 2026 | $4,359.51 | $4,364.54 | $4,273.55 | $4,319.05 | $4,285.28 | -1.70% | $18.71K | $80.49M | $9.37K |
| Sep 22, 2026 | $4,364.21 | $4,369.84 | $4,292.41 | $4,331.13 | $4,359.22 | -0.11% | $18.67K | $80.92M | $9.07K |
| Sep 21, 2026 | $4,362.90 | $4,373.89 | $4,320.67 | $4,347.28 | $4,364.01 | +0.03% | $16.13K | $70.14M | $8.92K |
| Sep 20, 2026 | $4,365.57 | $4,373.02 | $4,356.34 | $4,364.68 | $4,362.85 | -0.06% | $4.95K | $21.61M | $2.43K |
| Sep 19, 2026 | $4,369.00 | $4,369.44 | $4,362.01 | $4,365.73 | $4,365.58 | -0.08% | $3.46K | $15.12M | $1.74K |
Paxg Historical Data FAQ
Em que se baseiam os dados históricos de Paxg?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de Paxg.
Até onde vai o histórico de PAXG?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de PAXG e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de Paxg?expand_more
Nas últimas 24 horas, Paxg foi negociado entre $4,153.50 e $4,157.90, com preço atual de $4,157.05. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
Paxg Price & ChartsPreço ao vivo, gráfico e dados de mercadoPaxg MarketsTodos os pares e exchanges comparadosPaxg AnalyticsDistribuição de preços, volume e concentraçãoPaxg Historical DataHistórico diário de preços e volumePaxg ArbitrageMatriz de spreads entre exchangesPaxg Trading SignalsSinais BUY/SELL com confiançaPaxg Funding RatesTaxas de funding e APR comparadasPaxg NewsÚltimas notícias e análises