Singapore markets close in 6 hours 57 minutes

Pax Dollar USD (USDP-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0019-0.0013 (-0.13%)
As of 01:58AM UTC. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241.00121.00311.00101.00191.00192,324,287
23 Apr 2024------
22 Apr 20241.00281.00821.00031.00101.00102,249,196
21 Apr 20241.00431.00771.00131.00281.00281,138,159
20 Apr 20241.00111.00601.00071.00451.00451,743,965
19 Apr 20241.00031.00470.99971.00111.00112,316,740
18 Apr 20241.00231.00581.00001.00031.00032,557,958
17 Apr 20241.00071.04340.99761.00231.00236,420,348
16 Apr 20241.00131.44140.99731.00071.000718,611,477
15 Apr 20241.00111.00260.99991.00131.00131,734,182
14 Apr 20241.00101.00520.99961.00111.00113,990,505
13 Apr 20241.01181.02070.99991.00101.00105,770,257
12 Apr 20241.00001.01360.99971.01081.01085,344,873
11 Apr 20240.99991.00060.99951.00001.00002,457,471
10 Apr 20241.00001.00800.99950.99990.99996,444,030
09 Apr 20240.99991.00040.99831.00001.00003,986,476
08 Apr 20240.99931.00050.99910.99990.99991,279,166
07 Apr 20240.99950.99990.99900.99930.9993927,201
06 Apr 20240.99970.99990.99940.99950.99951,026,935
05 Apr 20240.99971.00020.99930.99970.9997911,798
04 Apr 20240.99971.00000.99820.99970.99971,796,487
03 Apr 20241.00001.00030.99660.99970.99972,580,515
02 Apr 20240.99971.00080.99901.00001.00002,842,904
01 Apr 20240.99901.00050.99900.99970.99972,257,211
31 Mar 20240.99991.00040.99860.99900.99901,008,032
30 Mar 20240.99961.00040.99900.99990.99991,118,884
29 Mar 20240.99991.00040.99900.99960.9996756,728
28 Mar 20241.00001.00130.99930.99990.9999864,773
27 Mar 20240.99981.00050.99891.00001.00001,273,579
26 Mar 20240.99971.00060.99910.99980.99986,702,708
25 Mar 20240.99861.00030.99860.99970.99977,077,875
24 Mar 20240.99971.00030.99860.99870.99878,628,386
23 Mar 20240.99921.00020.99540.99970.999717,489,760
22 Mar 20240.99861.00010.99860.99920.999213,611,921
21 Mar 20240.99971.00030.99620.99860.998611,097,025
20 Mar 20240.99981.00140.99930.99970.99972,977,363
19 Mar 20240.99951.00080.99120.99980.99986,988,598
18 Mar 20240.99711.00010.99700.99950.99955,604,129
17 Mar 20240.99941.00080.99710.99710.99714,940,279
16 Mar 20240.99940.99990.99810.99940.99943,917,263
15 Mar 20240.99971.00150.99910.99940.99945,214,893
14 Mar 20240.99941.00340.99850.99970.99974,189,077
13 Mar 20240.99971.00060.99890.99940.99942,847,338
12 Mar 20240.99981.00020.99850.99970.99973,797,172
11 Mar 20240.99961.00020.99860.99980.99986,233,081
10 Mar 20241.00021.00090.99890.99960.99963,128,329
09 Mar 20240.99981.00040.99911.00021.00021,463,282
08 Mar 20240.99971.00150.99830.99980.99984,742,122
07 Mar 20240.99971.00010.99830.99970.99975,531,477
06 Mar 20240.99981.00010.99760.99970.99977,646,641
05 Mar 20240.99971.00060.99460.99980.999810,772,064
04 Mar 20240.99931.01910.99830.99980.99985,926,637
03 Mar 20240.99901.02080.99830.99930.9993680,655
02 Mar 20240.99951.01150.99850.99910.99911,028,176
01 Mar 20240.99910.99990.99750.99950.99955,337,968
29 Feb 20240.99951.00090.99870.99930.99932,527,870
28 Feb 20240.99981.00040.99740.99960.99967,734,348
27 Feb 20240.99971.00110.99910.99970.99972,636,874
26 Feb 20240.99971.00250.99900.99970.99972,845,343
25 Feb 20240.99910.99990.99730.99970.99974,005,229
24 Feb 20240.99981.00000.99910.99910.99911,428,564
23 Feb 20240.99971.00240.99930.99980.99983,978,807
22 Feb 20240.99991.00050.99930.99960.99964,773,044
21 Feb 20241.00001.00180.99940.99980.99986,669,789
20 Feb 20240.99911.00180.99901.00001.00004,035,892
19 Feb 20240.99961.00030.99870.99910.99912,265,537
18 Feb 20240.99971.00630.99930.99960.9996861,191
17 Feb 20240.99951.00170.99910.99980.99982,547,892
16 Feb 20240.99931.00070.99830.99940.99941,324,445
15 Feb 20241.00011.00070.99900.99930.99932,120,616
14 Feb 20241.00111.00150.99921.00011.00015,710,952
13 Feb 20241.00031.00120.99981.00111.00111,654,565
12 Feb 20240.99931.00040.99921.00021.00022,286,700
11 Feb 20241.00001.00040.99890.99930.99932,053,448
10 Feb 20241.00051.00080.99981.00011.00012,063,387
09 Feb 20241.00001.00080.99941.00051.00053,980,050
08 Feb 20240.99981.00030.99941.00001.00001,693,514
07 Feb 20240.99971.00060.99940.99980.99981,311,993
06 Feb 20240.99961.00040.99940.99980.99981,984,765
05 Feb 20240.99961.00030.99820.99960.9996897,483
04 Feb 20240.99921.00020.99900.99960.9996651,111
03 Feb 20240.99991.00030.99820.99920.9992532,302
02 Feb 20241.00001.00080.99860.99990.99991,903,291
01 Feb 20241.00011.00130.99891.00001.00002,852,544
31 Jan 20241.00001.00030.99941.00011.00012,269,747
30 Jan 20241.00051.00120.99960.99990.99992,612,626
29 Jan 20240.99981.00650.99891.00041.00043,991,777
28 Jan 20240.99941.00050.99870.99980.99981,897,244
27 Jan 20240.99901.00050.99720.99940.9994886,526
26 Jan 20241.00501.00510.99530.99910.99911,683,405
25 Jan 20240.99361.00630.99261.00491.00492,665,156
24 Jan 20240.99951.02530.98230.99360.99364,306,982
23 Jan 20240.99971.02240.96450.99290.99297,516,161
22 Jan 20241.00001.00040.99930.99970.99971,633,520
21 Jan 20240.99961.00030.99951.00001.0000989,223
20 Jan 20240.99971.00080.99910.99960.9996699,942
19 Jan 20240.99841.00040.99730.99970.9997825,141
18 Jan 20240.99971.00050.99800.99840.99841,034,261
17 Jan 20240.99981.00070.99950.99970.9997790,005
16 Jan 20240.99961.00060.99920.99990.99992,687,070
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...