PAXETH
Paxos Standard / Ethereum
cryptoComposite
InactiveNov 29, 2018 7:00:00 PM EST
0.00888047ETH+3.684%(+0.00031554)
PAXETH Historical Prices
| Date (UTC) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2018-11-30 | 0.00856 | 0.00910 | 0.00841 | 0.00888 | +3.684% | 286,313 | 0.000% |
| 2018-11-29 | 0.00823 | 0.00882 | 0.00792 | 0.00856 | +4.131% | 599,116 | +3.684% |
| 2018-11-28 | 0.00922 | 0.00922 | 0.00797 | 0.00823 | -10.697% | 462,003 | +7.967% |
| 2018-11-27 | 0.00932 | 0.01000 | 0.00900 | 0.00921 | -1.451% | 624,368 | -3.583% |
| 2018-11-26 | 0.00869 | 0.00970 | 0.00850 | 0.00935 | +7.109% | 269,225 | -4.981% |
| 2018-11-25 | 0.00895 | 0.01016 | 0.00841 | 0.00873 | -2.079% | 756,140 | +1.774% |
| 2018-11-24 | 0.00824 | 0.00919 | 0.00789 | 0.00891 | +8.583% | 259,337 | -0.342% |
| 2018-11-23 | 0.00808 | 0.00855 | 0.00796 | 0.00821 | +1.542% | 231,144 | +8.211% |
| 2018-11-22 | 0.00737 | 0.00812 | 0.00730 | 0.00808 | +9.658% | 150,897 | +9.879% |
| 2018-11-21 | 0.00775 | 0.00815 | 0.00724 | 0.00737 | -4.201% | 223,802 | +20.492% |
| 2018-11-20 | 0.00682 | 0.00812 | 0.00665 | 0.00769 | +12.501% | 604,134 | +15.430% |
| 2018-11-19 | 0.00567 | 0.00700 | 0.00567 | 0.00684 | +20.218% | 518,205 | +29.859% |
| 2018-11-18 | 0.00579 | 0.00580 | 0.00556 | 0.00569 | -1.640% | 225,285 | +56.114% |
| 2018-11-17 | 0.00577 | 0.00586 | 0.00574 | 0.00578 | -0.027% | 205,602 | +53.553% |
| 2018-11-16 | 0.00560 | 0.00589 | 0.00556 | 0.00578 | +4.022% | 246,554 | +53.511% |
| 2018-11-15 | 0.00556 | 0.00606 | 0.00545 | 0.00556 | +0.622% | 439,842 | +59.685% |
| 2018-11-14 | 0.00490 | 0.00597 | 0.00488 | 0.00553 | +12.635% | 729,938 | +60.678% |
| 2018-11-13 | 0.00478 | 0.00492 | 0.00477 | 0.00491 | +2.785% | 292,794 | +80.980% |
| 2018-11-12 | 0.00471 | 0.00481 | 0.00469 | 0.00477 | +1.303% | 519,961 | +86.021% |
| 2018-11-11 | 0.00472 | 0.00480 | 0.00469 | 0.00471 | -0.139% | 258,729 | +88.445% |
| 2018-11-10 | 0.00478 | 0.00480 | 0.00466 | 0.00472 | -1.252% | 170,074 | +88.183% |
| 2018-11-09 | 0.00473 | 0.00482 | 0.00464 | 0.00478 | +1.034% | 238,106 | +85.827% |
| 2018-11-08 | 0.00458 | 0.00473 | 0.00453 | 0.00473 | +3.267% | 295,357 | +87.749% |
| 2018-11-07 | 0.00456 | 0.00462 | 0.00430 | 0.00458 | +0.470% | 427,941 | +93.884% |
| 2018-11-06 | 0.00476 | 0.00482 | 0.00454 | 0.00456 | -4.274% | 190,365 | +94.795% |
| 2018-11-05 | 0.00473 | 0.00484 | 0.00467 | 0.00476 | +0.635% | 182,596 | +86.470% |
| 2018-11-04 | 0.00501 | 0.00504 | 0.00457 | 0.00473 | -5.491% | 327,109 | +87.654% |
| 2018-11-03 | 0.00498 | 0.00506 | 0.00495 | 0.00501 | +0.478% | 159,716 | +77.350% |
| 2018-11-02 | 0.00504 | 0.00506 | 0.00494 | 0.00498 | -1.117% | 295,525 | +78.197% |
| 2018-11-01 | 0.00507 | 0.00509 | 0.00501 | 0.00504 | -0.688% | 323,714 | +76.207% |
| 2018-10-31 | 0.00510 | 0.00521 | 0.00501 | 0.00507 | -0.544% | 364,189 | +74.995% |
| 2018-10-30 | 0.00514 | 0.00517 | 0.00505 | 0.00510 | -1.028% | 414,458 | +74.044% |
| 2018-10-29 | 0.00493 | 0.00520 | 0.00492 | 0.00516 | +4.490% | 388,195 | +72.254% |
| 2018-10-28 | 0.00496 | 0.00497 | 0.00492 | 0.00493 | -0.408% | 319,103 | +79.987% |
| 2018-10-27 | 0.00497 | 0.00500 | 0.00494 | 0.00495 | -0.394% | 348,587 | +79.254% |
| 2018-10-26 | 0.00500 | 0.00504 | 0.00491 | 0.00497 | -0.527% | 385,383 | +78.546% |
| 2018-10-25 | 0.00498 | 0.00506 | 0.00497 | 0.00500 | +0.412% | 353,459 | +77.605% |
| 2018-10-24 | 0.00497 | 0.00499 | 0.00492 | 0.00498 | +0.200% | 360,246 | +78.337% |
| 2018-10-23 | 0.00496 | 0.00504 | 0.00493 | 0.00497 | +0.274% | 639,626 | +78.693% |
| 2018-10-22 | 0.00495 | 0.00500 | 0.00491 | 0.00496 | +0.065% | 121,466 | +79.183% |
| 2018-10-21 | 0.00490 | 0.00496 | 0.00484 | 0.00495 | +0.721% | 145,306 | +79.300% |
| 2018-10-20 | 0.00497 | 0.00500 | 0.00484 | 0.00492 | -1.444% | 119,668 | +80.592% |
| 2018-10-19 | 0.00499 | 0.00504 | 0.00495 | 0.00499 | -0.109% | 130,644 | +77.985% |
| 2018-10-18 | 0.00490 | 0.00506 | 0.00485 | 0.00499 | +2.455% | 118,097 | +77.791% |
| 2018-10-17 | 0.00486 | 0.00494 | 0.00482 | 0.00488 | +0.456% | 143,368 | +82.157% |
| 2018-10-16 | 0.00491 | 0.00495 | 0.00470 | 0.00485 | -1.258% | 180,448 | +82.987% |
| 2018-10-15 | 0.00528 | 0.00552 | 0.00354 | 0.00491 | -6.548% | 1,000,837 | +80.686% |
| 2018-10-14 | 0.00508 | 0.00530 | 0.00501 | 0.00526 | +3.790% | 188,249 | +68.854% |
| 2018-10-13 | 0.00518 | 0.00519 | 0.00505 | 0.00507 | -2.391% | 139,545 | +75.253% |
| 2018-10-12 | 0.00539 | 0.00541 | 0.00504 | 0.00519 | -3.623% | 160,705 | +71.062% |
| 2018-10-11 | 0.00447 | 0.00542 | 0.00446 | 0.00539 | +20.564% | 268,227 | +64.865% |
| 2018-10-10 | 0.00441 | 0.00451 | 0.00439 | 0.00447 | +1.104% | 225,748 | +98.768% |
| 2018-10-09 | 0.00437 | 0.00446 | 0.00435 | 0.00442 | +0.442% | 328,941 | +100.962% |
| 2018-10-08 | 0.00447 | 0.00452 | 0.00432 | 0.00440 | -1.634% | 417,245 | +101.851% |
| 2018-10-07 | 0.00500 | 0.10000 | 0.00441 | 0.00447 | 0.000% | 140,282 | +98.554% |