PGOLD
Real-world assets
Pleasing Gold
$4,130
— 24H
-0.23% 7D
Market Cap
Market Cap
$80.56M
0.00% des Marktes
Vollständig verwässert
Vollständig verwässert
$80.56M
+0.00% über Market Cap
Volumen, 24h
Volumen, 24h
$2.61
0.00% der Market Cap
Umlaufend
Umlaufend
19,505 PGOLD
kein festes Maximum
Vom Allzeithoch
Vom Allzeithoch
-25.01%
Hoch am 29 Jan 2026
Volatilität, 30d
Volatilität, 30d
1,289.6%
annualisiert aus täglichen Bewegungen
Die 400 jüngsten Tagesbeobachtungen sind unten aufgeführt. Der Download enthält jede Beobachtung, die wir vorhalten. 262 täglich gespeicherte Beobachtungen
| Datum | Preis | Market Cap | Volumen |
|---|---|---|---|
| 2026-08-26 | $4,614 | $90.00M | $4.94 |
| 2026-08-25 | $4,604 | $89.80M | $14.41 |
| 2026-08-24 | $4,571 | $89.17M | $2.50 |
| 2026-08-23 | $4,556 | $88.87M | $4.74 |
| 2026-08-22 | $4,549 | $88.73M | $20.08 |
| 2026-08-21 | $4,353 | $84.91M | $5,124 |
| 2026-08-20 | $272.80 | $5.32M | $705.98 |
| 2026-08-19 | $435.07 | $8.49M | $31,250 |
| 2026-08-18 | $4,368 | $85.20M | $5.00 |
| 2026-08-13 | $4,362 | $85.08M | $4.31 |
| 2026-08-12 | $4,350 | $84.85M | $10.98 |
| 2026-08-11 | $4,321 | $84.28M | $11.64 |
| 2026-08-10 | $4,297 | $83.80M | $2.68 |
| 2026-08-08 | $4,292 | $83.71M | $21.67 |
| 2026-08-07 | $4,223 | $82.38M | $12.74 |
| 2026-08-06 | $4,203 | $81.99M | $56.01 |
| 2026-08-05 | $4,067 | $79.32M | $2.40 |
| 2026-08-03 | $4,061 | $79.21M | $2.18 |
| 2026-08-02 | $4,040 | $78.80M | $2.17 |
| 2026-07-30 | $4,042 | $78.84M | $6.41 |
| 2026-07-29 | $4,059 | $79.18M | $9.59 |
| 2026-07-28 | $4,099 | $79.96M | $2.21 |
| 2026-07-23 | $4,098 | $79.93M | $21.06 |
| 2026-07-22 | $4,053 | $79.06M | $4.56 |
| 2026-07-21 | $4,043 | $78.87M | $1.00 |
| 2026-07-20 | $4,043 | $78.86M | $1.00 |
| 2026-07-18 | $4,017 | $78.35M | $1.84 |
| 2026-07-17 | $4,022 | $78.45M | $6.05 |
| 2026-07-16 | $4,035 | $78.70M | $1.03 |
| 2026-07-15 | $4,062 | $79.22M | $2.89 |
| 2026-07-14 | $4,041 | $78.82M | $14.26 |
| 2026-07-13 | $4,058 | $79.14M | $7.08 |
| 2026-07-09 | $4,075 | $79.48M | $7.33 |
| 2026-07-08 | $4,101 | $79.98M | $1.58 |
| 2026-07-07 | $4,128 | $80.53M | $2.31 |
| 2026-07-06 | $4,127 | $80.49M | $2.16 |
| 2026-07-05 | $4,125 | $80.45M | $1.64 |
| 2026-07-04 | $4,121 | $80.37M | $17.85 |
| 2026-07-03 | $4,074 | $79.47M | $14.29 |
| 2026-07-02 | $4,056 | $79.12M | $11.95 |
| 2026-07-01 | $4,035 | $78.70M | $2.77 |
| 2026-06-30 | $4,009 | $78.19M | $1.80 |
| 2026-06-26 | $4,012 | $78.26M | $1.30 |
| 2026-06-25 | $4,016 | $78.34M | $42.78 |
| 2026-06-24 | $4,122 | $80.41M | $16.09 |
| 2026-06-23 | $4,158 | $81.11M | $2.01 |
| 2026-06-20 | $4,165 | $81.23M | $26.21 |
| 2026-06-19 | $4,228 | $82.47M | $13.68 |
| 2026-06-18 | $4,266 | $83.20M | $9.81 |
| 2026-06-17 | $4,299 | $83.86M | $3.10 |
| 2026-06-16 | $4,293 | $83.73M | $23.90 |
| 2026-06-15 | $4,231 | $82.53M | $27.10 |
| 2026-06-14 | $4,162 | $81.17M | $1.37 |
| 2026-06-13 | $4,162 | $81.17M | $2.22 |
| 2026-06-12 | $4,154 | $81.03M | $18.47 |
| 2026-06-11 | $4,083 | $79.64M | $72.49 |
| 2026-06-10 | $4,254 | $82.98M | $24.84 |
| 2026-06-09 | $4,311 | $84.08M | $3.87 |
| 2026-06-08 | $4,322 | $84.29M | $5.33 |
| 2026-06-07 | $4,355 | $84.95M | $5.61 |
| 2026-06-06 | $4,371 | $85.25M | $41.94 |
| 2026-06-05 | $4,456 | $86.91M | $2.72 |
| 2026-06-04 | $4,459 | $86.98M | $7.71 |
| 2026-06-03 | $4,475 | $87.29M | $1.86 |
| 2026-05-30 | $4,508 | $87.93M | $23.08 |
| 2026-05-29 | $4,416 | $86.14M | $17.93 |
| 2026-05-28 | $4,463 | $87.04M | $25.33 |
| 2026-05-27 | $4,532 | $88.39M | $5.08 |
| 2026-05-26 | $4,555 | $88.84M | $6.59 |
| 2026-05-25 | $4,546 | $88.67M | $1.59 |
| 2026-05-21 | $4,516 | $88.09M | $6.57 |
| 2026-05-20 | $4,534 | $88.44M | $7.01 |
| 2026-05-19 | $4,555 | $88.84M | $6.66 |
| 2026-05-18 | $4,573 | $89.19M | $2.12 |
| 2026-05-17 | $4,579 | $89.31M | $5.60 |
| 2026-05-16 | $4,594 | $89.60M | $34.51 |
| 2026-05-15 | $4,697 | $91.61M | $5.00 |
| 2026-05-14 | $4,697 | $91.62M | $5.00 |
| 2026-05-12 | $4,704 | $91.76M | $11.04 |
| 2026-05-11 | $4,735 | $92.35M | $1.40 |
| 2026-05-10 | $4,726 | $92.18M | $29.92 |
| 2026-05-09 | $4,726 | $92.18M | $29.92 |
| 2026-05-08 | $4,685 | $91.38M | $5.62 |
| 2026-05-07 | $4,657 | $90.84M | $5.00 |
| 2026-05-06 | $4,569 | $89.12M | $1.19 |
| 2026-05-05 | $4,569 | $89.11M | $18.84 |
| 2026-05-04 | $4,606 | $89.85M | $10.00 |
| 2026-05-01 | $4,642 | $90.55M | $17.04 |
| 2026-04-30 | $4,657 | $90.84M | $5.00 |
| 2026-04-29 | $4,624 | $90.20M | $31.88 |
| 2026-04-28 | $4,678 | $91.25M | $5.33 |
| 2026-04-27 | $4,697 | $91.62M | $4.84 |
| 2026-04-26 | $4,708 | $91.82M | $1,982 |
| 2026-04-25 | $4,844 | $94.49M | $883.06 |
| 2026-04-24 | $4,683 | $91.34M | $1.18M |
| 2026-04-23 | $4,723 | $92.12M | $8,098 |
| 2026-04-22 | $4,712 | $91.90M | $24,760 |
| 2026-04-21 | $4,797 | $93.57M | $12,858 |
| 2026-04-20 | $4,731 | $92.28M | $7,171 |
| 2026-04-19 | $4,759 | $92.83M | $4,251 |
| 2026-04-18 | $4,827 | $94.15M | $16,923 |
| 2026-04-17 | $4,772 | $93.07M | $3,839 |
| 2026-04-16 | $4,780 | $93.23M | $44.93 |
| 2026-04-15 | $4,804 | $93.70M | $10,500 |
| 2026-04-14 | $4,719 | $92.05M | $20,320 |
| 2026-04-13 | $4,635 | $90.41M | $12,590 |
| 2026-04-12 | $4,681 | $91.30M | $2,250 |
| 2026-04-11 | $4,698 | $91.63M | $12,790 |
| 2026-04-10 | $4,709 | $91.85M | $15,849 |
| 2026-04-09 | $4,660 | $90.89M | $24,257 |
| 2026-04-08 | $4,716 | $91.98M | $31,676 |
| 2026-04-07 | $4,587 | $89.47M | $9,016 |
| 2026-04-03 | $4,497 | $87.71M | $24.86 |
| 2026-04-02 | $4,481 | $87.40M | $2,072 |
| 2026-04-01 | $4,640 | $90.50M | $805.09 |
| 2026-03-31 | $4,528 | $88.33M | $1.99 |
| 2026-03-30 | $4,530 | $88.35M | $1.99 |
| 2026-03-29 | $4,503 | $87.82M | $6.49 |
| 2026-03-28 | $4,504 | $87.85M | $4.32 |
| 2026-03-27 | $4,496 | $87.69M | $20.97 |
| 2026-03-26 | $4,523 | $88.21M | $181.79 |
| 2026-03-25 | $4,534 | $88.43M | $452.97 |
| 2026-03-24 | $4,504 | $87.86M | $958.83 |
| 2026-03-23 | $4,266 | $83.21M | $29.99 |
| 2026-03-21 | $4,280 | $83.48M | $49,115 |
| 2026-03-20 | $4,945 | $96.45M | $664.34 |
| 2026-03-19 | $4,945 | $96.45M | $664.51 |
| 2026-03-16 | $4,992 | $97.37M | $1,503 |
| 2026-03-15 | $5,007 | $97.67M | $1,729 |
| 2026-03-14 | $5,036 | $98.23M | $132.83 |
| 2026-03-13 | $5,098 | $99.43M | $21,294 |
| 2026-03-12 | $5,117 | $99.80M | $9,608 |
| 2026-03-11 | $5,175 | $100.94M | $14,998 |
| 2026-03-10 | $5,134 | $100.13M | $23,337 |
| 2026-03-09 | $5,043 | $98.35M | $12,784 |
| 2026-03-08 | $5,139 | $100.24M | $18.30 |
| 2026-03-07 | $5,128 | $100.02M | $23,242 |
| 2026-03-06 | $5,058 | $98.66M | $27,665 |
| 2026-03-05 | $5,106 | $99.59M | $31,331 |
| 2026-03-04 | $5,116 | $99.79M | $78,893 |
| 2026-03-03 | $5,282 | $103.02M | $35,879 |
| 2026-03-02 | $5,337 | $104.10M | $17,046 |
| 2026-03-01 | $5,322 | $103.80M | $46,253 |
| 2026-02-28 | $5,253 | $102.45M | $19,537 |
| 2026-02-27 | $5,183 | $101.09M | $7,067 |
| 2026-02-26 | $5,174 | $100.91M | $16,663 |
| 2026-02-25 | $5,119 | $99.85M | $20,934 |
| 2026-02-24 | $5,228 | $101.96M | $18,481 |
| 2026-02-23 | $5,126 | $99.98M | $7,579 |
| 2026-02-22 | $5,101 | $99.50M | $3,570 |
| 2026-02-21 | $5,070 | $98.89M | $17,723 |
| 2026-02-20 | $4,985 | $97.23M | $16,722 |
| 2026-02-19 | $4,964 | $96.83M | $21,721 |
| 2026-02-18 | $4,846 | $94.51M | $33,212 |
| 2026-02-17 | $4,965 | $96.84M | $13,513 |
| 2026-02-16 | $4,971 | $96.97M | $8,353 |
| 2026-02-14 | $5,001 | $97.53M | $151.34 |
| 2026-02-13 | $4,862 | $94.83M | $27,381 |
| 2026-02-12 | $5,041 | $98.32M | $18,182 |
| 2026-02-11 | $5,023 | $97.98M | $21,301 |
| 2026-02-10 | $5,019 | $97.89M | $32,930 |
| 2026-02-09 | $4,976 | $97.06M | $8,201 |
| 2026-02-08 | $4,943 | $96.41M | $11,307 |
| 2026-02-07 | $4,909 | $95.76M | $58,258 |
| 2026-02-06 | $4,697 | $91.61M | $72,711 |
| 2026-02-05 | $4,987 | $97.28M | $625.02 |
| 2026-02-04 | $4,918 | $95.92M | $637.14 |
| 2026-02-03 | $4,770 | $93.04M | $166,601 |
| 2026-02-02 | $4,740 | $92.45M | $30,531 |
| 2026-02-01 | $4,800 | $93.61M | $18,634 |
| 2026-01-31 | $4,839 | $94.39M | $147,684 |
| 2026-01-30 | $5,420 | $105.71M | $95,693 |
| 2026-01-29 | $5,501 | $107.29M | $54,529 |
| 2026-01-28 | $5,150 | $100.46M | $21,226 |
| 2026-01-27 | $5,021 | $97.93M | $31,501 |
| 2026-01-26 | $5,062 | $98.73M | $14,463 |
| 2026-01-25 | $5,044 | $98.38M | $13,563 |
| 2026-01-24 | $4,972 | $96.98M | $19,649 |
| 2026-01-23 | $4,972 | $96.98M | $22,571 |
| 2026-01-22 | $4,831 | $94.22M | $41,764 |
| 2026-01-21 | $4,795 | $93.52M | $14,236 |
| 2026-01-20 | $4,672 | $91.13M | $3,379 |
| 2026-01-19 | $4,658 | $90.86M | $142.39 |
| 2026-01-18 | $4,601 | $89.75M | $24.68 |
| 2026-01-17 | $4,578 | $89.30M | $12,064 |
| 2026-01-16 | $4,579 | $89.31M | $45.46 |
| 2026-01-15 | $4,616 | $90.04M | $12,765 |
| 2026-01-14 | $4,587 | $89.48M | $8,779 |
| 2026-01-13 | $4,602 | $89.76M | $21,146 |
| 2026-01-12 | $4,508 | $87.93M | $3,414 |
| 2026-01-11 | $4,489 | $87.55M | $1.73 |
| 2026-01-10 | $4,508 | $87.93M | $7,793 |
| 2026-01-09 | $4,456 | $86.91M | $12,941 |
| 2026-01-08 | $4,443 | $86.66M | $15,825 |
| 2026-01-07 | $4,476 | $87.31M | $9,032 |
| 2026-01-06 | $4,434 | $86.49M | $14,620 |
| 2026-01-05 | $4,363 | $85.11M | $17.84 |
| 2026-01-03 | $4,335 | $84.55M | $16,481 |
| 2026-01-02 | $4,342 | $84.69M | $3.64 |
| 2026-01-01 | $4,340 | $84.66M | $98.30 |
| 2025-12-31 | $4,353 | $84.95M | $73.92 |
| 2025-12-30 | $4,340 | $84.70M | $361.64 |
| 2025-12-29 | $4,537 | $88.49M | $0.00 |
| 2025-12-28 | $4,537 | $88.49M | $0.00 |
| 2025-12-27 | $4,538 | $88.52M | $83.54 |
| 2025-12-26 | $4,478 | $87.34M | $0.00 |
| 2025-12-25 | $4,476 | $87.34M | $0.00 |
| 2025-12-24 | $4,496 | $87.62M | $112.39 |
| 2025-12-23 | $4,446 | $86.67M | $196.20 |
| 2025-12-22 | $4,351 | $84.87M | $0.00 |
| 2025-12-20 | $4,351 | $84.87M | $0.00 |
| 2025-12-19 | $4,342 | $84.64M | $47.29 |
| 2025-12-18 | $4,335 | $84.62M | $38.20 |
| 2025-12-17 | $4,283 | $83.54M | $0.00 |
| 2025-12-16 | $4,335 | $84.55M | $0.00 |
| 2025-12-15 | $4,298 | $83.84M | $0.00 |
| 2025-12-14 | $4,298 | $83.84M | $20.11 |
| 2025-12-13 | $4,297 | $83.81M | $168.18 |
| 2025-12-12 | $4,264 | $83.17M | $109.22 |
| 2025-12-11 | $4,218 | $82.18M | $14.42 |
| 2025-12-10 | $4,184 | $81.65M | $12.12 |
| 2025-12-09 | $4,202 | $81.86M | $38.67 |
| 2025-12-08 | $4,209 | $82.10M | $0.00 |
| 2025-12-07 | $4,209 | $82.10M | $0.00 |
| 2025-12-06 | $4,206 | $82.00M | $58.59 |
| 2025-12-05 | $4,191 | $81.75M | $0.00 |
| 2025-12-04 | $4,205 | $82.12M | $18.21 |
| 2025-12-03 | $4,184 | $81.56M | $83.45 |
| 2025-12-02 | $4,241 | $82.83M | $70.12 |
| 2025-12-01 | $4,210 | $82.14M | $6.52 |
| 2025-11-30 | $4,208 | $82.08M | $20.44 |
| 2025-11-29 | $4,198 | $81.93M | $119.80 |
| 2025-11-28 | $4,139 | $80.73M | $0.00 |
| 2025-11-27 | $4,141 | $80.77M | $0.00 |
| 2025-11-26 | $4,116 | $80.27M | $24.19 |
| 2025-11-25 | $4,109 | $80.17M | $98.76 |
| 2025-11-24 | $4,063 | $79.24M | $0.00 |
| 2025-11-23 | $4,063 | $79.24M | $0.00 |
| 2025-11-22 | $4,070 | $79.46M | $77.09 |
| 2025-11-21 | $4,054 | $79.31M | $60.40 |
| 2025-11-20 | $4,057 | $79.15M | $148.85 |
| 2025-11-19 | $4,042 | $78.84M | $71.23 |
| 2025-11-18 | $4,012 | $78.23M | $95.98 |
| 2025-11-17 | $4,067 | $79.29M | $11.07 |
| 2025-11-16 | $4,056 | $79.28M | $5.81 |
| 2025-11-15 | $4,045 | $78.87M | $273.40 |
| 2025-11-14 | $4,132 | $80.76M | $156.70 |
| 2025-11-13 | $4,169 | $81.37M | $119.06 |
| 2025-11-12 | $4,115 | $80.27M | $62.24 |
| 2025-11-11 | $4,099 | $79.83M | $235.52 |
| 2025-11-10 | $3,992 | $77.86M | $0.00 |
| 2025-11-09 | $3,989 | $77.81M | $0.00 |
| 2025-11-08 | $3,989 | $77.81M | $0.00 |
| 2025-11-07 | $3,985 | $77.83M | $4.99 |
| 2025-11-06 | $4,023 | $78.50M | $35.37 |
| 2025-11-05 | $3,952 | $77.09M | $0.00 |
| 2025-11-04 | $4,026 | $78.52M | $0.00 |
| 2025-11-03 | $3,989 | $77.78M | $40.17 |
| 2025-11-02 | $4,005 | $78.12M | $221.57 |
| 2025-11-01 | $4,015 | $78.34M | $12.43 |
| 2025-10-31 | $4,018 | $78.32M | $127.94 |
| 2025-10-30 | $3,987 | $0.00 | $127.56 |