PAXG Monthly Summary - December 2021
PAX Gold (PAXGUSDT) · View full coin page
In December 2021, PAX Gold (PAXG) gained 3.32% on Binance USDT markets, moving from an open of $1,776.0000 to a close of $1,835.0000. The month's high printed at $1,839.0000 while the low sat at $1,759.0000. Traders exchanged about $126.97M in notional volume across 31 sessions (avg $4.10M/day), with realized daily volatility near 0.41%. The strongest session was Dec 16 (+1.18%), and the weakest was Dec 14 (-0.78%).
Opening Price
$1,776.0000
Closing Price
$1,835.0000
Highest Price
$1,839.0000
Lowest Price
$1,759.0000
Monthly Gain/Loss
+3.32%
Trading Volume
$126.97M
Avg Daily Volume
$4.10M
Volatility
0.41%
Market Cap
$1.85B
Best Trading Day
Dec 16
(+1.18%)
Worst Trading Day
Dec 14
(-0.78%)
Key market insights for December 2021:
PAX Gold traded across 31 sessions with
185,968 total trades.
Bullish pressure outweighed selling into the month close.
Use the table, calendar, and volume chart below to inspect session-level moves.
PAXG — December 2021 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for PAX Gold in December 2021.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Dec 31, 2021 | +0.60% | +$11.0000 | $1,824.0000 | $1,839.0000 | $1,819.0000 | $1,835.0000 | $2.52M | 1,379.68 | 6,048 |
| Dec 30, 2021 | +0.66% | +$12.0000 | $1,812.0000 | $1,826.0000 | $1,802.0000 | $1,824.0000 | $3.17M | 1,749.50 | 6,383 |
| Dec 29, 2021 | +0.00% | +$0.0000 | $1,812.0000 | $1,819.0000 | $1,797.0000 | $1,812.0000 | $3.43M | 1,896.08 | 6,622 |
| Dec 28, 2021 | -0.33% | $-6.0000 | $1,818.0000 | $1,826.0000 | $1,808.0000 | $1,812.0000 | $3.94M | 2,167.66 | 6,464 |
| Dec 27, 2021 | +0.28% | +$5.0000 | $1,814.0000 | $1,825.0000 | $1,808.0000 | $1,819.0000 | $2.16M | 1,193.02 | 3,903 |
| Dec 26, 2021 | -0.17% | $-3.0000 | $1,817.0000 | $1,821.0000 | $1,809.0000 | $1,814.0000 | $1.99M | 1,093.24 | 3,211 |
| Dec 25, 2021 | -0.06% | $-1.0000 | $1,817.0000 | $1,818.0000 | $1,813.0000 | $1,816.0000 | $1.31M | 722.65 | 2,757 |
| Dec 24, 2021 | +0.06% | +$1.0000 | $1,816.0000 | $1,817.0000 | $1,804.0000 | $1,817.0000 | $3.29M | 1,815.22 | 4,846 |
| Dec 23, 2021 | +0.50% | +$9.0000 | $1,806.0000 | $1,819.0000 | $1,802.0000 | $1,815.0000 | $3.78M | 2,082.78 | 5,698 |
| Dec 22, 2021 | +0.72% | +$13.0000 | $1,794.0000 | $1,812.0000 | $1,781.0000 | $1,807.0000 | $3.89M | 2,166.24 | 4,542 |
| Dec 21, 2021 | -0.22% | $-4.0000 | $1,800.0000 | $1,806.0000 | $1,785.0000 | $1,796.0000 | $4.45M | 2,473.93 | 7,305 |
| Dec 20, 2021 | -0.22% | $-4.0000 | $1,803.0000 | $1,814.0000 | $1,793.0000 | $1,799.0000 | $4.03M | 2,231.46 | 6,116 |
| Dec 19, 2021 | +0.06% | +$1.0000 | $1,803.0000 | $1,810.0000 | $1,796.0000 | $1,804.0000 | $2.67M | 1,480.45 | 3,763 |
| Dec 18, 2021 | -0.06% | $-1.0000 | $1,804.0000 | $1,811.0000 | $1,799.0000 | $1,803.0000 | $2.59M | 1,436.39 | 4,540 |
| Dec 17, 2021 | +0.22% | +$4.0000 | $1,800.0000 | $1,828.0000 | $1,798.0000 | $1,804.0000 | $8.52M | 4,704.87 | 10,391 |
| Dec 16, 2021 | +1.18% | +$21.0000 | $1,779.0000 | $1,803.0000 | $1,775.0000 | $1,800.0000 | $3.65M | 2,037.90 | 5,435 |
| Dec 15, 2021 | +0.23% | +$4.0000 | $1,775.0000 | $1,787.0000 | $1,759.0000 | $1,779.0000 | $4.72M | 2,661.82 | 6,592 |
| Dec 14, 2021 | -0.78% | $-14.0000 | $1,789.0000 | $1,797.0000 | $1,769.0000 | $1,775.0000 | $5.02M | 2,815.47 | 6,516 |
| Dec 13, 2021 | +0.28% | +$5.0000 | $1,784.0000 | $1,796.0000 | $1,782.0000 | $1,789.0000 | $4.08M | 2,280.93 | 7,614 |
| Dec 12, 2021 | +0.00% | +$0.0000 | $1,784.0000 | $1,786.0000 | $1,778.0000 | $1,784.0000 | $1.25M | 701.57 | 2,637 |
| Dec 11, 2021 | +0.11% | +$2.0000 | $1,783.0000 | $1,788.0000 | $1,780.0000 | $1,785.0000 | $2.52M | 1,414.77 | 4,264 |
| Dec 10, 2021 | +0.51% | +$9.0000 | $1,774.0000 | $1,797.0000 | $1,768.0000 | $1,783.0000 | $4.42M | 2,480.13 | 5,619 |
| Dec 09, 2021 | -0.67% | $-12.0000 | $1,786.0000 | $1,793.0000 | $1,770.0000 | $1,774.0000 | $4.48M | 2,512.80 | 5,853 |
| Dec 08, 2021 | -0.22% | $-4.0000 | $1,789.0000 | $1,800.0000 | $1,780.0000 | $1,785.0000 | $3.11M | 1,741.67 | 4,053 |
| Dec 07, 2021 | +0.34% | +$6.0000 | $1,783.0000 | $1,799.0000 | $1,774.0000 | $1,789.0000 | $3.07M | 1,722.84 | 4,429 |
| Dec 06, 2021 | +0.06% | +$1.0000 | $1,784.0000 | $1,799.0000 | $1,776.0000 | $1,785.0000 | $5.72M | 3,207.45 | 7,025 |
| Dec 05, 2021 | +0.17% | +$3.0000 | $1,780.0000 | $1,790.0000 | $1,770.0000 | $1,783.0000 | $5.45M | 3,064.81 | 7,924 |
| Dec 04, 2021 | -0.06% | $-1.0000 | $1,782.0000 | $1,789.0000 | $1,760.0000 | $1,781.0000 | $12.79M | 7,192.20 | 19,759 |
| Dec 03, 2021 | +0.45% | +$8.0000 | $1,773.0000 | $1,790.0000 | $1,763.0000 | $1,781.0000 | $6.94M | 3,905.05 | 6,689 |
| Dec 02, 2021 | -0.67% | $-12.0000 | $1,784.0000 | $1,785.0000 | $1,760.0000 | $1,772.0000 | $4.11M | 2,320.67 | 4,356 |
| Dec 01, 2021 | +0.45% | +$8.0000 | $1,776.0000 | $1,795.0000 | $1,774.0000 | $1,784.0000 | $3.90M | 2,184.73 | 4,614 |
PAXG — December 2021 day-wise summary (calendar)
Scan bullish and bearish sessions for PAX Gold across December 2021.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+0.45%
$1,784.0000
2
-0.67%
$1,772.0000
3
+0.45%
$1,781.0000
4
-0.06%
$1,781.0000
5
+0.17%
$1,783.0000
6
+0.06%
$1,785.0000
7
+0.34%
$1,789.0000
8
-0.22%
$1,785.0000
9
-0.67%
$1,774.0000
10
+0.51%
$1,783.0000
11
+0.11%
$1,785.0000
12
+0.00%
$1,784.0000
13
+0.28%
$1,789.0000
14
-0.78%
$1,775.0000
15
+0.23%
$1,779.0000
16
+1.18%
$1,800.0000
17
+0.22%
$1,804.0000
18
-0.06%
$1,803.0000
19
+0.06%
$1,804.0000
20
-0.22%
$1,799.0000
21
-0.22%
$1,796.0000
22
+0.72%
$1,807.0000
23
+0.50%
$1,815.0000
24
+0.06%
$1,817.0000
25
-0.06%
$1,816.0000
26
-0.17%
$1,814.0000
27
+0.28%
$1,819.0000
28
-0.33%
$1,812.0000
29
+0.00%
$1,812.0000
30
+0.66%
$1,824.0000
31
+0.60%
$1,835.0000
PAXG — December 2021 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for PAX Gold in December 2021.
Monthly Summaries for PAXG
Explore other months of PAX Gold price history by year.
Explore summaries for December 2021
Compare how other coins performed in the same month.
Keep researching PAXG
Switch to a shorter timeframe or size a position using the numbers above.