Paxg (PAXG) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Paxg (PAXG) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Paxg 的交易价格为 $4,158.03，24 小时波动区间为 $4,153.41–$4,162.16，成交量为 $11.97M。下表让您逐日追踪价格走势。
Open
$4,162.33
High
$4,162.16
Low
$4,153.41
Volume (24h)
$11.97M
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 | $4,162.33 | $4,162.16 | $4,153.41 | $4,157.78 | $4,158.03 | -0.10% | $11.97M | — | — |
| Oct 18, 2026 | $4,153.45 | $4,158.44 | $4,152.22 | $4,155.33 | $4,155.34 | +0.05% | $970.67 | $4.03M | $359.35 |
| 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
Paxg 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Paxg 真实的每日交易历史。
PAXG 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 PAXG 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Paxg 的 24 小时区间是多少？expand_more
过去 24 小时 Paxg 在 $4,153.41–$4,162.16 之间交易，当前价格为 $4,158.03。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。