TenX Historical Data

PAY Page 48
Download
Date Close Price change Market cap Trading volume
Nov 4, 2019 $ 0.0816
-3.84%
$ 16.75 million $ 458,321
Nov 3, 2019 $ 0.0849
-4.36%
$ 17.42 million $ 1.65 million
Nov 2, 2019 $ 0.0888
+10.22%
$ 18.21 million $ 1.11 million
Nov 1, 2019 $ 0.0805
+2.54%
$ 16.52 million $ 403,096
Oct 31, 2019 $ 0.0785
+5.61%
$ 16.12 million $ 488,688
Oct 30, 2019 $ 0.0744
-4.30%
$ 15.26 million $ 185,019
Oct 29, 2019 $ 0.0777
-0.43%
$ 15.94 million $ 322,242
Oct 28, 2019 $ 0.078
+6.55%
$ 16.01 million $ 1.21 million
Oct 27, 2019 $ 0.0733
+9.14%
$ 15.03 million $ 1.11 million
Oct 26, 2019 $ 0.0668
-6.20%
$ 13.71 million $ 558,111
Oct 25, 2019 $ 0.0712
+5.97%
$ 14.6 million $ 891,082
Oct 24, 2019 $ 0.0671
-3.54%
$ 13.78 million $ 411,994
Oct 23, 2019 $ 0.0696
-11.05%
$ 9.39 million $ 389,381
Oct 22, 2019 $ 0.0782
-2.71%
$ 16.06 million $ 229,216
Oct 21, 2019 $ 0.0804
-2.34%
$ 10.85 million $ 333,977
Oct 20, 2019 $ 0.0824
-0.41%
$ 16.9 million $ 190,402
Oct 19, 2019 $ 0.0827
+0.05%
$ 16.96 million $ 229,471
Oct 18, 2019 $ 0.0826
-5.67%
$ 16.95 million $ 468,010
Oct 17, 2019 $ 0.0876
-5.77%
$ 11.81 million $ 3.79 million
Oct 16, 2019 $ 0.0929
-4.11%
$ 19.07 million $ 2.02 million
Oct 15, 2019 $ 0.0969
-6.16%
$ 19.89 million $ 6.32 million
Oct 14, 2019 $ 0.103
-4.10%
$ 21.2 million $ 219,911
Oct 13, 2019 $ 0.108
+0.56%
$ 22.1 million $ 172,611
Oct 12, 2019 $ 0.107
+0.75%
$ 21.98 million $ 141,375
Oct 11, 2019 $ 0.106
-4.05%
$ 21.85 million $ 3.59 million
Oct 10, 2019 $ 0.111
-5.18%
$ 22.77 million $ 805,876
Oct 9, 2019 $ 0.117
+5.32%
$ 23.94 million $ 477,405
Oct 8, 2019 $ 0.111
+0.92%
$ 22.68 million $ 7.64 million
Oct 7, 2019 $ 0.109
+2.87%
$ 22.47 million $ 248,276
Oct 6, 2019 $ 0.107
-1.11%
$ 21.9 million $ 16.17 million
Oct 5, 2019 $ 0.108
+0.25%
$ 22.14 million $ 178,771
Oct 4, 2019 $ 0.108
-3.91%
$ 22.17 million $ 306,340
Oct 3, 2019 $ 0.112
-1.98%
$ 13.27 million $ 204,240
Oct 2, 2019 $ 0.115
+4.18%
$ 13.54 million $ 610,346
Oct 1, 2019 $ 0.11
-1.87%
$ 20.56 million $ 20.43 million
Sep 30, 2019 $ 0.112
+3.07%
$ 20.73 million $ 452,952
Sep 29, 2019 $ 0.109
-5.34%
$ 20.11 million $ 4.46 million
Sep 28, 2019 $ 0.115
+1.10%
$ 21.24 million $ 450,526
Sep 27, 2019 $ 0.114
+1.95%
$ 21.24 million $ 354,870
Sep 26, 2019 $ 0.112
-10.29%
$ 20.84 million $ 9.86 million
Sep 25, 2019 $ 0.124
+1.17%
$ 23.19 million $ 12.1 million
Sep 24, 2019 $ 0.122
-24.49%
$ 22.45 million $ 2.53 million
Sep 23, 2019 $ 0.161
-2.74%
$ 30.07 million $ 955,449
Sep 22, 2019 $ 0.166
-1.76%
$ 30.57 million $ 2.63 million
Sep 21, 2019 $ 0.169
+2.30%
$ 31.47 million $ 2.89 million
Sep 20, 2019 $ 0.165
-4.72%
$ 30.58 million $ 1.29 million
Sep 19, 2019 $ 0.173
+11.36%
$ 34.02 million $ 3.1 million
Sep 18, 2019 $ 0.155
+17.75%
$ 28.98 million $ 2.15 million
Sep 17, 2019 $ 0.132
+21.25%
$ 24.48 million $ 877,858
Sep 16, 2019 $ 0.109
-4.18%
$ 19.16 million $ 322,506