TenX Historical Data

PAY Page 46
Download
Date Close Price change Market cap Trading volume
Feb 22, 2020 $ 0.0555
-3.11%
$ 11.39 million $ 1.45 million
Feb 21, 2020 $ 0.0573
+4.16%
$ 11.75 million $ 970,340
Feb 20, 2020 $ 0.055
-4.97%
$ 11.29 million $ 2.63 million
Feb 19, 2020 $ 0.0579
-7.08%
$ 11.89 million $ 3.09 million
Feb 18, 2020 $ 0.0623
+4.60%
$ 12.78 million $ 3.3 million
Feb 17, 2020 $ 0.0596
-3.15%
$ 12.23 million $ 4 million
Feb 16, 2020 $ 0.0616
-14.86%
$ 12.64 million $ 4.29 million
Feb 15, 2020 $ 0.0723
+13.99%
$ 14.84 million $ 9.45 million
Feb 14, 2020 $ 0.0635
+1.26%
$ 9.12 million $ 3.2 million
Feb 13, 2020 $ 0.0627
+0.24%
$ 12.86 million $ 3.44 million
Feb 12, 2020 $ 0.0625
+4.66%
$ 12.83 million $ 3.06 million
Feb 11, 2020 $ 0.0598
+4.62%
$ 12.26 million $ 2.85 million
Feb 10, 2020 $ 0.0571
-4.56%
$ 11.72 million $ 2.97 million
Feb 9, 2020 $ 0.0599
-5.55%
$ 12.28 million $ 3.44 million
Feb 8, 2020 $ 0.0634
+12.34%
$ 9.11 million $ 4.29 million
Feb 7, 2020 $ 0.0565
+11.79%
$ 11.59 million $ 3.11 million
Feb 6, 2020 $ 0.0505
+1.28%
$ 10.37 million $ 2.3 million
Feb 5, 2020 $ 0.0499
+8.61%
$ 10.24 million $ 2.78 million
Feb 4, 2020 $ 0.046
+4.70%
$ 9.43 million $ 2.01 million
Feb 3, 2020 $ 0.0439
-0.77%
$ 9.01 million $ 2.12 million
Feb 2, 2020 $ 0.0443
+8.88%
$ 9.08 million $ 3.69 million
Feb 1, 2020 $ 0.0407
+4.36%
$ 5.84 million $ 2.59 million
Jan 31, 2020 $ 0.0389
+3.48%
$ 5.59 million $ 2.9 million
Jan 30, 2020 $ 0.0376
-3.48%
$ 7.72 million $ 2.29 million
Jan 29, 2020 $ 0.039
-2.99%
$ 8 million $ 1.94 million
Jan 28, 2020 $ 0.0402
+4.25%
$ 5.78 million $ 1.94 million
Jan 27, 2020 $ 0.0386
-1.22%
$ 7.92 million $ 1.42 million
Jan 26, 2020 $ 0.0391
+2.46%
$ 8.02 million $ 1.73 million
Jan 25, 2020 $ 0.0381
-1.05%
$ 7.83 million $ 1.66 million
Jan 24, 2020 $ 0.0385
-0.59%
$ 7.91 million $ 1.7 million
Jan 23, 2020 $ 0.0388
-1.32%
$ 5.57 million $ 1.9 million
Jan 22, 2020 $ 0.0393
-1.03%
$ 8.07 million $ 1.93 million
Jan 21, 2020 $ 0.0397
+0.46%
$ 8.15 million $ 1.94 million
Jan 20, 2020 $ 0.0395
-0.97%
$ 8.11 million $ 1.68 million
Jan 19, 2020 $ 0.0399
-6.39%
$ 8.19 million $ 1.73 million
Jan 18, 2020 $ 0.0427
+2.95%
$ 8.76 million $ 855,536
Jan 17, 2020 $ 0.0414
-3.07%
$ 8.51 million $ 284,238
Jan 16, 2020 $ 0.0428
+6.58%
$ 8.77 million $ 320,088
Jan 15, 2020 $ 0.0401
+5.27%
$ 8.23 million $ 505,019
Jan 14, 2020 $ 0.0381
+1.47%
$ 5.48 million $ 343,413
Jan 13, 2020 $ 0.0376
-4.11%
$ 7.72 million $ 1.04 million
Jan 12, 2020 $ 0.0392
+1.83%
$ 8.04 million $ 1.87 million
Jan 11, 2020 $ 0.0385
+2.33%
$ 7.89 million $ 1.59 million
Jan 10, 2020 $ 0.0376
+1.79%
$ 7.72 million $ 1.46 million
Jan 9, 2020 $ 0.0369
-4.45%
$ 7.58 million $ 304,064
Jan 8, 2020 $ 0.0387
-5.58%
$ 7.93 million $ 295,940
Jan 7, 2020 $ 0.0409
+0.89%
$ 5.88 million $ 313,715
Jan 6, 2020 $ 0.0406
-0.90%
$ 8.33 million $ 289,949
Jan 5, 2020 $ 0.041
-2.04%
$ 8.4 million $ 239,843
Jan 4, 2020 $ 0.0418
-0.10%
$ 8.58 million $ 277,108