Paypex Historical Data

PAYX Page 17
Download
Date Close Price change Market cap Trading volume
Mar 12, 2019 $ 0.0246
-2.47%
$ 3.69 million $ 20,569
Mar 11, 2019 $ 0.0252
+2.95%
$ 3.78 million $ 22,712
Mar 10, 2019 $ 0.0245
-0.36%
$ 3.68 million $ 24,545
Mar 9, 2019 $ 0.0246
+2.84%
$ 3.69 million $ 31,875
Mar 8, 2019 $ 0.0239
-6.60%
$ 3.59 million $ 20,854
Mar 7, 2019 $ 0.0256
-40.05%
$ 3.84 million $ 20,393
Mar 6, 2019 $ 0.0427
-8.84%
$ 6.41 million $ 23,505
Mar 5, 2019 $ 0.0469
+21.59%
$ 7.03 million $ 24,866
Mar 4, 2019 $ 0.0386
+6.94%
$ 5.78 million $ 20,480
Mar 3, 2019 $ 0.0361
-14.47%
$ 5.41 million $ 20,405
Mar 2, 2019 $ 0.0422
+27.75%
$ 6.32 million $ 21,587
Mar 1, 2019 $ 0.033
-14.30%
$ 4.95 million $ 18,615
Feb 28, 2019 $ 0.0385
+18.80%
$ 5.78 million $ 23,766
Feb 27, 2019 $ 0.0324
+18.70%
$ 4.86 million $ 20,565
Feb 26, 2019 $ 0.0273
+24.14%
$ 4.1 million $ 21,357
Feb 25, 2019 $ 0.022
+9.21%
$ 3.3 million $ 26,515
Feb 24, 2019 $ 0.0202
-4.16%
$ 3.02 million $ 35,818
Feb 23, 2019 $ 0.021
+19.84%
$ 3.16 million $ 60,253
Feb 22, 2019 $ 0.0176
-0.62%
$ 2.63 million $ 20,264
Feb 21, 2019 $ 0.0177
-5.19%
$ 2.65 million $ 17,908
Feb 20, 2019 $ 0.0186
+12.16%
$ 2.8 million $ 15,112
Feb 19, 2019 $ 0.0166
-8.54%
$ 2.49 million $ 12,276
Feb 18, 2019 $ 0.0182
+17.13%
$ 2.73 million $ 18,855
Feb 17, 2019 $ 0.0155
+0.56%
$ 2.33 million $ 15,439
Feb 16, 2019 $ 0.0154
+6.30%
$ 2.32 million $ 14,776
Feb 15, 2019 $ 0.0145
-1.16%
$ 2.18 million $ 15,644
Feb 14, 2019 $ 0.0147
-8.98%
$ 2.2 million $ 18,440
Feb 13, 2019 $ 0.0162
+5.46%
$ 2.42 million $ 14,871
Feb 12, 2019 $ 0.0153
+1.61%
$ 2.3 million $ 16,309
Feb 11, 2019 $ 0.0151
-9.43%
$ 2.26 million $ 13,000
Feb 10, 2019 $ 0.0167
+9.50%
$ 2.5 million $ 20,388
Feb 9, 2019 $ 0.0152
+6.51%
$ 2.28 million $ 17,020
Feb 8, 2019 $ 0.0143
+2.63%
$ 2.14 million $ 17,802
Feb 7, 2019 $ 0.0139
+4.68%
$ 2.09 million $ 14,216
Feb 6, 2019 $ 0.0133
-0.67%
$ 2 million $ 12,620
Feb 5, 2019 $ 0.0134
+1.86%
$ 2.01 million $ 16,991
Feb 4, 2019 $ 0.0132
-8.52%
$ 1.97 million $ 16,615
Feb 3, 2019 $ 0.0144
+5.84%
$ 2.16 million $ 20,600
Feb 2, 2019 $ 0.0136
-7.33%
$ 2.04 million $ 10,505
Feb 1, 2019 $ 0.0147
+13.63%
$ 2.2 million $ 19,686
Jan 31, 2019 $ 0.0129
+4.77%
$ 1.93 million $ 19,617
Jan 30, 2019 $ 0.0123
-14.22%
$ 1.85 million $ 12,913
Jan 29, 2019 $ 0.0143
+5.21%
$ 2.15 million $ 17,486
Jan 28, 2019 $ 0.0136
-18.22%
$ 2.05 million $ 18,063
Jan 27, 2019 $ 0.0167
+0.47%
$ 2.5 million $ 19,407
Jan 26, 2019 $ 0.0166
+6.80%
$ 2.49 million $ 15,639
Jan 25, 2019 $ 0.0156
+2.28%
$ 2.33 million $ 11,752
Jan 24, 2019 $ 0.0152
-11.58%
$ 2.28 million $ 17,135
Jan 23, 2019 $ 0.0172
+3.72%
$ 2.58 million $ 17,970
Jan 22, 2019 $ 0.0166
-10.75%
$ 2.49 million $ 17,860