PAXEX
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.0012180 | $0.0011210 | $0.0014940 | $0.0011210 |
2021-05-22 | $0.0011210 | $0.0011250 | $0.0011250 | $0.0011250 |
2021-05-23 | $0.0011250 | $0.0010420 | $0.0010420 | $0.0010420 |
2021-05-24 | $0.0010420 | $0.0011650 | $0.0011650 | $0.0011650 |
2021-05-25 | $0.0011650 | $0.0011520 | $0.0011520 | $0.0011520 |
2021-05-26 | $0.0011520 | $0.0007860 | $0.0011790 | $0.0007860 |
2021-05-27 | $0.0007860 | $0.0007710 | $0.0007710 | $0.0007710 |
2021-05-28 | $0.0007710 | $0.0010700 | $0.0010700 | $0.0007140 |
2021-05-29 | $0.0010700 | $0.0003460 | $0.0010380 | $0.0003460 |
2021-05-30 | $0.0003460 | $0.0003450 | $0.0003460 | $0.0003440 |
2021-06-01 | $0.0003730 | $0.0003670 | $0.0003670 | $0.0003670 |
2021-06-02 | $0.0003670 | $0.0003760 | $0.0003760 | $0.0003760 |
2021-06-03 | $0.0003760 | $0.0011770 | $0.0011770 | $0.0003920 |
2021-06-04 | $0.0011770 | $0.0011740 | $0.0011780 | $0.0011740 |
2021-06-05 | $0.0011060 | $0.0010660 | $0.0010660 | $0.0010660 |
2021-06-06 | $0.0010660 | $0.0010740 | $0.0010740 | $0.0010740 |
2021-06-07 | $0.0010740 | $0.0009310 | $0.0010780 | $0.0009300 |
2021-06-08 | $0.0010070 | $0.0003340 | $0.0010020 | $0.0003340 |
2021-06-09 | $0.0003340 | $0.0003740 | $0.0003740 | $0.0003740 |
2021-06-10 | $0.0003740 | $0.0007340 | $0.0007340 | $0.0003670 |
2021-06-11 | $0.0007340 | $0.0007470 | $0.0007470 | $0.0007470 |
2021-06-12 | $0.0007470 | $0.0007110 | $0.0007110 | $0.0007110 |
2021-06-13 | $0.0007110 | $0.0007800 | $0.0007800 | $0.0007800 |
2021-06-14 | $0.0007800 | $0.0008100 | $0.0008100 | $0.0008100 |
2021-06-15 | $0.0008100 | $0.0008030 | $0.0008030 | $0.0008030 |
2021-06-16 | $0.0008030 | $0.0007670 | $0.0007670 | $0.0007670 |
2021-06-17 | $0.0007670 | $0.0007620 | $0.0007620 | $0.0007620 |
2021-06-18 | $0.0007620 | $0.0007170 | $0.0007170 | $0.0007170 |
2021-06-19 | $0.0007170 | $0.0007100 | $0.0007100 | $0.0007100 |
2021-06-20 | $0.0007100 | $0.0007120 | $0.0007120 | $0.0007120 |
2021-06-21 | $0.0007120 | $0.0006330 | $0.0006330 | $0.0006330 |
2021-06-22 | $0.0006330 | $0.0006510 | $0.0006510 | $0.0006510 |
2021-06-23 | $0.0006510 | $0.0006740 | $0.0006740 | $0.0006740 |
2021-06-24 | $0.0006740 | $0.0006930 | $0.0006930 | $0.0006930 |
2021-06-25 | $0.0006930 | $0.0006320 | $0.0006320 | $0.0006320 |
2021-06-26 | $0.0006320 | $0.0006460 | $0.0006460 | $0.0006460 |
2021-06-27 | $0.0006460 | $0.0006940 | $0.0006940 | $0.0006940 |
2021-06-28 | $0.0006940 | $0.0003450 | $0.0006900 | $0.0003450 |
2021-06-29 | $0.0003450 | $0.0003590 | $0.0003590 | $0.0003590 |
2021-06-30 | $0.0003590 | $0.0003510 | $0.0003510 | $0.0003510 |
2021-07-01 | $0.0003510 | $0.0003350 | $0.0003350 | $0.0003350 |
2021-07-02 | $0.0003350 | $0.0003380 | $0.0003380 | $0.0003380 |
2021-07-03 | $0.0003380 | $0.0005080 | $0.0006780 | $0.0003380 |
2021-07-06 | $0.0003370 | $0.0006850 | $0.0006850 | $0.0003420 |
2021-07-07 | $0.0006850 | $0.0006830 | $0.0006850 | $0.0006830 |
2021-07-08 | $0.0006780 | $0.0006580 | $0.0006580 | $0.0006580 |
2021-07-09 | $0.0006580 | $0.0006760 | $0.0006760 | $0.0006760 |
2021-07-10 | $0.0006760 | $0.0006760 | $0.0006770 | $0.0006750 |
2021-07-11 | $0.0006700 | $0.0006850 | $0.0006850 | $0.0006850 |
2021-07-12 | $0.0006850 | $0.0006620 | $0.0006620 | $0.0006620 |
2021-07-13 | $0.0006620 | $0.0006280 | $0.0006630 | $0.0006270 |
2021-07-15 | $0.0006560 | $0.0006370 | $0.0006370 | $0.0006370 |
2021-07-16 | $0.0006370 | $0.0006280 | $0.0006280 | $0.0006280 |
2021-07-17 | $0.0006280 | $0.0006310 | $0.0006310 | $0.0006310 |
2021-07-18 | $0.0006310 | $0.0006360 | $0.0006360 | $0.0006360 |
2021-07-19 | $0.0006360 | $0.0006170 | $0.0006170 | $0.0006170 |
2021-07-20 | $0.0006170 | $0.0005960 | $0.0005960 | $0.0005960 |
2021-07-21 | $0.0005960 | $0.0006430 | $0.0006430 | $0.0006430 |
2021-07-22 | $0.0006430 | $0.0006080 | $0.0006430 | $0.0006070 |
2021-07-23 | $0.0006460 | $0.0006730 | $0.0006730 | $0.0006730 |
2021-07-24 | $0.0006730 | $0.0006380 | $0.0006750 | $0.0006380 |
2021-07-26 | $0.0007070 | $0.0003730 | $0.0007450 | $0.0003730 |
2021-07-27 | $0.0003730 | $0.0003950 | $0.0003950 | $0.0003950 |
2021-07-28 | $0.0003950 | $0.0004000 | $0.0004000 | $0.0004000 |
2021-07-29 | $0.0004000 | $0.0005590 | $0.0005610 | $0.0003990 |
2021-07-30 | $0.0008010 | $0.0008450 | $0.0008450 | $0.0008450 |
2021-07-31 | $0.0008450 | $0.0010100 | $0.0010170 | $0.0008410 |
2021-08-01 | $0.0008300 | $0.0003990 | $0.0007970 | $0.0003990 |
2021-08-02 | $0.0003990 | $0.0003980 | $0.0004000 | $0.0003980 |
2021-08-04 | $0.0003820 | $0.0003970 | $0.0003970 | $0.0003970 |
2021-08-05 | $0.0003970 | $0.0004090 | $0.0004090 | $0.0004090 |
2021-08-06 | $0.0004090 | $0.0004510 | $0.0004510 | $0.0004080 |
2021-12-14 | $0.0004670 | $0.0004840 | $0.0004840 | $0.0004840 |
2021-12-15 | $0.0004840 | $0.0005800 | $0.0005810 | $0.0004830 |
2021-12-18 | $0.0004620 | $0.0004690 | $0.0004690 | $0.0004690 |
2021-12-19 | $0.0004690 | $0.0004670 | $0.0004670 | $0.0004670 |
2021-12-20 | $0.0004670 | $0.0005590 | $0.0005600 | $0.0004650 |
2021-12-21 | $0.0004690 | $0.0004900 | $0.0004900 | $0.0004900 |
2021-12-22 | $0.0004900 | $0.0005880 | $0.0005880 | $0.0004890 |
2021-12-23 | $0.0004860 | $0.0005080 | $0.0005080 | $0.0005080 |
2021-12-24 | $0.0005080 | $0.0006100 | $0.0006110 | $0.0005080 |
2021-12-25 | $0.0005080 | $0.0005040 | $0.0005040 | $0.0005040 |
2021-12-26 | $0.0005040 | $0.0006050 | $0.0006050 | $0.0005040 |
2021-12-27 | $0.0005080 | $0.0005070 | $0.0005070 | $0.0005070 |
2021-12-28 | $0.0005070 | $0.0006080 | $0.0006090 | $0.0005060 |
2021-12-30 | $0.0004650 | $0.0004710 | $0.0004710 | $0.0004710 |
2021-12-31 | $0.0004710 | $0.0005670 | $0.0005670 | $0.0004710 |
2022-01-03 | $0.0004730 | $0.0004640 | $0.0004640 | $0.0004640 |
2022-01-04 | $0.0004640 | $0.0004640 | $0.0004650 | $0.0004640 |
2022-01-08 | $0.0004150 | $0.0004170 | $0.0004170 | $0.0004170 |
2022-01-09 | $0.0004170 | $0.0004990 | $0.0005000 | $0.0004160 |
2022-01-21 | $0.0004070 | $0.0003640 | $0.0003640 | $0.0003640 |
2022-01-22 | $0.0003650 | $0.0003510 | $0.0003510 | $0.0003510 |
2022-01-23 | $0.0003510 | $0.0003630 | $0.0003630 | $0.0003630 |
2022-01-24 | $0.0003630 | $0.0003670 | $0.0003670 | $0.0003670 |
2022-01-25 | $0.0003670 | $0.0004400 | $0.0004400 | $0.0003660 |
2022-01-26 | $0.0003700 | $0.0003680 | $0.0003680 | $0.0003680 |
2022-01-27 | $0.0003680 | $0.0004420 | $0.0004430 | $0.0003670 |
2022-01-30 | $0.0003820 | $0.0003790 | $0.0003790 | $0.0003790 |
2022-01-31 | $0.0003790 | $0.0004550 | $0.0004560 | $0.0003790 |
2022-02-03 | $0.0003690 | $0.0003730 | $0.0003730 | $0.0003730 |
2022-02-04 | $0.0003730 | $0.0004470 | $0.0004480 | $0.0003720 |
2022-02-20 | $0.0012030 | $0.0011520 | $0.0011520 | $0.0011520 |
2022-02-21 | $0.0011520 | $0.0012240 | $0.0012300 | $0.0011470 |
2022-02-24 | $0.0011180 | $0.0011510 | $0.0011510 | $0.0011510 |
2022-02-25 | $0.0011510 | $0.0012260 | $0.0012290 | $0.0011490 |
2022-02-27 | $0.0003910 | $0.0003770 | $0.0003770 | $0.0003770 |
2022-02-28 | $0.0003770 | $0.0005630 | $0.0005660 | $0.0003760 |
2022-03-01 | $0.0004320 | $0.0004440 | $0.0004440 | $0.0004440 |
2022-03-02 | $0.0004440 | $0.0006700 | $0.0006700 | $0.0004440 |
2022-03-04 | $0.0004250 | $0.0003920 | $0.0003920 | $0.0003920 |
2022-03-05 | $0.0003920 | $0.0011820 | $0.0011820 | $0.0003940 |
2022-03-06 | $0.0011820 | $0.0011820 | $0.0011820 | $0.0011810 |
2022-03-09 | $0.0003100 | $0.0003360 | $0.0003360 | $0.0003360 |
2022-03-10 | $0.0003360 | $0.0003160 | $0.0003160 | $0.0003160 |
2022-03-11 | $0.0003160 | $0.0003100 | $0.0003100 | $0.0003100 |
2022-03-12 | $0.0003100 | $0.0003100 | $0.0003100 | $0.0003100 |
2022-03-13 | $0.0003100 | $0.0003020 | $0.0003020 | $0.0003020 |
2022-03-14 | $0.0003020 | $0.0003180 | $0.0003180 | $0.0003180 |
2022-03-15 | $0.0003180 | $0.0003140 | $0.0003140 | $0.0003140 |
2022-03-16 | $0.0003140 | $0.0003290 | $0.0003290 | $0.0003290 |
2022-03-17 | $0.0003290 | $0.0003280 | $0.0003280 | $0.0003280 |
2022-03-18 | $0.0003280 | $0.0003340 | $0.0003340 | $0.0003340 |
2022-03-19 | $0.0003340 | $0.0003380 | $0.0003380 | $0.0003380 |
2022-03-20 | $0.0003380 | $0.0003300 | $0.0003300 | $0.0003300 |
2022-03-21 | $0.0003300 | $0.0003300 | $0.0003300 | $0.0003300 |
2022-03-25 | $0.0003520 | $0.0003550 | $0.0003550 | $0.0003550 |
2022-03-26 | $0.0003550 | $0.0003560 | $0.0003560 | $0.0003560 |
2022-03-27 | $0.0003560 | $0.0003750 | $0.0003750 | $0.0003750 |
2022-03-28 | $0.0003750 | $0.0003750 | $0.0003750 | $0.0003740 |
2022-03-29 | $0.0003770 | $0.0003800 | $0.0003800 | $0.0003800 |
2022-03-30 | $0.0003800 | $0.0003760 | $0.0003760 | $0.0003760 |
2022-03-31 | $0.0003760 | $0.0003640 | $0.0003640 | $0.0003640 |
2022-04-01 | $0.0003640 | $0.0003640 | $0.0003640 | $0.0003640 |
2022-04-04 | $0.0003710 | $0.0003730 | $0.0003730 | $0.0003730 |
2022-04-05 | $0.0003730 | $0.0003640 | $0.0003640 | $0.0003640 |
2022-04-06 | $0.0003640 | $0.0003630 | $0.0003640 | $0.0003630 |
2022-04-08 | $0.0003480 | $0.0003380 | $0.0003380 | $0.0003380 |
2022-04-09 | $0.0003380 | $0.0003420 | $0.0003420 | $0.0003420 |
2022-04-10 | $0.0003420 | $0.0003370 | $0.0003370 | $0.0003370 |
2022-04-11 | $0.0003370 | $0.0003160 | $0.0003160 | $0.0003160 |
2022-04-12 | $0.0003160 | $0.0003210 | $0.0003210 | $0.0003210 |
2022-04-13 | $0.0003210 | $0.0003290 | $0.0003290 | $0.0003290 |
2022-04-14 | $0.0003290 | $0.0003290 | $0.0003290 | $0.0003290 |
2022-04-15 | $0.0003200 | $0.0003240 | $0.0003240 | $0.0003240 |
2022-04-16 | $0.0003240 | $0.0003230 | $0.0003230 | $0.0003230 |
2022-04-17 | $0.0003230 | $0.0003180 | $0.0003180 | $0.0003180 |
2022-04-18 | $0.0003180 | $0.0003260 | $0.0003260 | $0.0003260 |
2022-04-19 | $0.0003260 | $0.0003270 | $0.0003270 | $0.0003260 |
2022-07-16 | $0.0001670 | $0.0001700 | $0.0001700 | $0.0001700 |
2022-07-17 | $0.0001700 | $0.0001700 | $0.0001700 | $0.0001700 |
2022-09-29 | $0.0001550 | $0.0001570 | $0.0001570 | $0.0001570 |
2022-09-30 | $0.0001570 | $0.0001570 | $0.0001570 | $0.0001570 |
2022-10-01 | $0.0001550 | $0.0001540 | $0.0001540 | $0.0001540 |
2022-10-02 | $0.0001540 | $0.0001540 | $0.0001540 | $0.0001540 |
2022-12-08 | $0.0001350 | $0.0001380 | $0.0001380 | $0.0001380 |
2022-12-09 | $0.0001380 | $0.0001380 | $0.0001380 | $0.0001380 |
2022-12-13 | $0.0001380 | $0.0001420 | $0.0001420 | $0.0001420 |
2022-12-14 | $0.0001420 | $0.0001420 | $0.0001420 | $0.0001420 |
2022-12-15 | $0.0001420 | $0.0001420 | $0.0001420 | $0.0001420 |
2022-12-21 | $0.0001350 | $0.0001350 | $0.0001350 | $0.0001350 |
2022-12-22 | $0.0001350 | $0.0001340 | $0.0001340 | $0.0001340 |
2022-12-23 | $0.0001340 | $0.0001340 | $0.0001350 | $0.0001340 |
2023-01-08 | $0.0001360 | $0.0001370 | $0.0001370 | $0.0001370 |
2023-01-09 | $0.0001370 | $0.0001370 | $0.0001370 | $0.0001370 |
2023-02-15 | $0.0001780 | $0.0001950 | $0.0001950 | $0.0001950 |
2023-02-16 | $0.0001950 | $0.0001940 | $0.0001950 | $0.0001940 |
2023-02-23 | $0.0001940 | $0.0001920 | $0.0001920 | $0.0001920 |
2023-02-24 | $0.0001920 | $0.0001860 | $0.0001860 | $0.0001860 |
2023-02-25 | $0.0001860 | $0.0001860 | $0.0001860 | $0.0001850 |
2023-03-03 | $0.0001880 | $0.0001790 | $0.0001790 | $0.0001790 |
2023-03-04 | $0.0001790 | $0.0001790 | $0.0001790 | $0.0001790 |
2023-03-05 | $0.0001790 | $0.0001800 | $0.0001800 | $0.0001800 |
2023-03-06 | $0.0001800 | $0.0001790 | $0.0001790 | $0.0001790 |
2023-03-07 | $0.0001790 | $0.0001780 | $0.0001780 | $0.0001780 |
2023-03-08 | $0.0001780 | $0.0001740 | $0.0001740 | $0.0001740 |
2023-03-09 | $0.0001740 | $0.0001630 | $0.0001630 | $0.0001630 |
2023-03-10 | $0.0001630 | $0.0001620 | $0.0001620 | $0.0001620 |
2023-03-11 | $0.0001620 | $0.0001650 | $0.0001650 | $0.0001650 |
2023-03-12 | $0.0001650 | $0.0001770 | $0.0001770 | $0.0001770 |
2023-03-13 | $0.0001770 | $0.0001940 | $0.0001940 | $0.0001940 |
2023-03-14 | $0.0001940 | $0.0001980 | $0.0001980 | $0.0001980 |
2023-03-15 | $0.0001980 | $0.0001980 | $0.0001980 | $0.0001980 |
2023-03-16 | $0.0001950 | $0.0002000 | $0.0002000 | $0.0002000 |
2023-03-17 | $0.0002000 | $0.0002200 | $0.0002200 | $0.0002200 |
2023-03-18 | $0.0002200 | $0.0002190 | $0.0002200 | $0.0002190 |
2023-03-19 | $0.0002160 | $0.0002240 | $0.0002240 | $0.0002240 |
2023-03-20 | $0.0002240 | $0.0002220 | $0.0002220 | $0.0002220 |
2023-03-21 | $0.0002220 | $0.0002220 | $0.0002220 | $0.0002220 |
2023-03-23 | $0.0002180 | $0.0002270 | $0.0002270 | $0.0002270 |
2023-03-24 | $0.0002270 | $0.0002200 | $0.0002200 | $0.0002200 |
2023-03-25 | $0.0002200 | $0.0002200 | $0.0002200 | $0.0002200 |
2023-03-26 | $0.0002200 | $0.0002240 | $0.0002240 | $0.0002240 |
2023-03-27 | $0.0002240 | $0.0002170 | $0.0002170 | $0.0002170 |
2023-03-28 | $0.0002170 | $0.0002180 | $0.0002180 | $0.0002180 |
2023-03-29 | $0.0002180 | $0.0002180 | $0.0002180 | $0.0002180 |
2023-03-30 | $0.0002270 | $0.0002240 | $0.0002240 | $0.0002240 |
2023-03-31 | $0.0002240 | $0.0002280 | $0.0002280 | $0.0002280 |
2023-04-01 | $0.0002280 | $0.0002280 | $0.0002280 | $0.0002280 |
2023-04-02 | $0.0002280 | $0.0002260 | $0.0002260 | $0.0002260 |
2023-04-03 | $0.0002260 | $0.0002220 | $0.0002220 | $0.0002220 |
2023-04-04 | $0.0002220 | $0.0002220 | $0.0002220 | $0.0002220 |
2023-04-05 | $0.0002250 | $0.0002250 | $0.0002250 | $0.0002250 |
2023-04-06 | $0.0002250 | $0.0002250 | $0.0002260 | $0.0002250 |
2023-04-07 | $0.0002240 | $0.0002230 | $0.0002230 | $0.0002230 |
2023-04-08 | $0.0002230 | $0.0002230 | $0.0002230 | $0.0002230 |
2023-04-10 | $0.0002270 | $0.0002370 | $0.0002370 | $0.0002370 |
2023-04-11 | $0.0002370 | $0.0002420 | $0.0002420 | $0.0002420 |
2023-04-12 | $0.0002420 | $0.0002390 | $0.0002390 | $0.0002390 |
2023-04-13 | $0.0002390 | $0.0002430 | $0.0002430 | $0.0002430 |
2023-04-14 | $0.0002430 | $0.0002440 | $0.0002440 | $0.0002440 |
2023-04-15 | $0.0002440 | $0.0002430 | $0.0002430 | $0.0002430 |
2023-04-16 | $0.0002430 | $0.0002430 | $0.0002430 | $0.0002430 |
2023-04-17 | $0.0002430 | $0.0002360 | $0.0002360 | $0.0002360 |
2023-04-18 | $0.0002360 | $0.0002360 | $0.0002360 | $0.0002360 |
2023-04-19 | $0.0002430 | $0.0002310 | $0.0002310 | $0.0002310 |
2023-04-20 | $0.0002310 | $0.0002260 | $0.0002260 | $0.0002260 |
2023-04-21 | $0.0002260 | $0.0002180 | $0.0002180 | $0.0002180 |
2023-04-22 | $0.0002180 | $0.0002180 | $0.0002180 | $0.0002180 |
2023-04-23 | $0.0002230 | $0.0002210 | $0.0002210 | $0.0002210 |
2023-04-24 | $0.0002210 | $0.0002210 | $0.0002210 | $0.0002210 |
2023-04-25 | $0.0002200 | $0.0002260 | $0.0002260 | $0.0002260 |
2023-04-26 | $0.0002260 | $0.0002260 | $0.0002270 | $0.0002260 |
2023-04-27 | $0.0002280 | $0.0002360 | $0.0002360 | $0.0002360 |
2023-04-28 | $0.0002360 | $0.0002350 | $0.0002350 | $0.0002350 |
2023-04-29 | $0.0002350 | $0.0002340 | $0.0002340 | $0.0002340 |
2023-04-30 | $0.0002340 | $0.0002340 | $0.0002340 | $0.0002340 |
2023-05-01 | $0.0002340 | $0.0002250 | $0.0002250 | $0.0002250 |
2023-05-02 | $0.0002250 | $0.0002300 | $0.0002300 | $0.0002300 |
2023-05-03 | $0.0002300 | $0.0002290 | $0.0002300 | $0.0002290 |
2023-05-04 | $0.0002320 | $0.0002310 | $0.0002310 | $0.0002310 |
2023-05-05 | $0.0002310 | $0.0002360 | $0.0002360 | $0.0002360 |
2023-05-06 | $0.0002360 | $0.0002320 | $0.0002320 | $0.0002320 |
2023-05-07 | $0.0002320 | $0.0002320 | $0.0002320 | $0.0002320 |
2023-05-08 | $0.0002290 | $0.0002220 | $0.0002220 | $0.0002220 |
2023-05-09 | $0.0002220 | $0.0002220 | $0.0002220 | $0.0002220 |
2023-05-10 | $0.0002210 | $0.0002210 | $0.0002210 | $0.0002210 |
2023-05-11 | $0.0002210 | $0.0002210 | $0.0002210 | $0.0002210 |
2023-05-12 | $0.0002160 | $0.0002140 | $0.0002140 | $0.0002140 |
2023-05-13 | $0.0002140 | $0.0002140 | $0.0002140 | $0.0002140 |
2023-05-14 | $0.0002140 | $0.0002160 | $0.0002160 | $0.0002160 |
2023-05-15 | $0.0002160 | $0.0002160 | $0.0002160 | $0.0002150 |
Pair | Exchange |
---|---|
PAXEX/BTC | crex24 |
PAXEX/BTC | graviex |
Paxex is PoS cryptocurrency based on x11 algorithm. PAXEX features a second layer network of masternodes that process private and near-instant transactions.