TenX Historical Data

PAY Page 51
Download
Date Close Price change Market cap Trading volume
Jun 7, 2019 $ 0.253
+4.83%
$ 46.73 million $ 1.3 million
Jun 6, 2019 $ 0.241
-2.67%
$ 39.89 million $ 855,003
Jun 5, 2019 $ 0.248
+10.63%
$ 43.15 million $ 635,509
Jun 4, 2019 $ 0.224
-5.29%
$ 32.68 million $ 837,598
Jun 3, 2019 $ 0.237
-10.20%
$ 38.89 million $ 921,546
Jun 2, 2019 $ 0.264
+4.13%
$ 49.29 million $ 1.98 million
Jun 1, 2019 $ 0.254
+2.05%
$ 47.34 million $ 828,379
May 31, 2019 $ 0.249
+4.82%
$ 45.97 million $ 755,115
May 30, 2019 $ 0.237
-10.31%
$ 44.08 million $ 1.02 million
May 29, 2019 $ 0.265
-1.39%
$ 48.92 million $ 1.32 million
May 28, 2019 $ 0.268
-8.34%
$ 49.57 million $ 1.1 million
May 27, 2019 $ 0.293
+8.00%
$ 54.07 million $ 3.29 million
May 26, 2019 $ 0.271
+5.70%
$ 50.07 million $ 2.59 million
May 25, 2019 $ 0.257
-3.00%
$ 47.38 million $ 1.08 million
May 24, 2019 $ 0.264
+7.74%
$ 48.83 million $ 1.2 million
May 23, 2019 $ 0.245
+1.28%
$ 42.42 million $ 777,804
May 22, 2019 $ 0.241
-6.63%
$ 40.26 million $ 706,087
May 21, 2019 $ 0.258
+8.97%
$ 42.88 million $ 1.75 million
May 20, 2019 $ 0.236
-12.41%
$ 43.67 million $ 578,013
May 19, 2019 $ 0.269
+6.46%
$ 49.77 million $ 1.08 million
May 18, 2019 $ 0.253
-7.27%
$ 41.55 million $ 777,650
May 17, 2019 $ 0.273
-2.68%
$ 44.84 million $ 1.43 million
May 16, 2019 $ 0.281
+7.45%
$ 46.05 million $ 2.32 million
May 15, 2019 $ 0.261
+10.10%
$ 48.19 million $ 1.3 million
May 14, 2019 $ 0.235
+2.08%
$ 34.31 million $ 714,893
May 13, 2019 $ 0.231
-0.75%
$ 37.84 million $ 986,912
May 12, 2019 $ 0.232
-8.51%
$ 38.1 million $ 1.2 million
May 11, 2019 $ 0.254
-0.53%
$ 37.05 million $ 1.38 million
May 10, 2019 $ 0.256
+11.20%
$ 41.96 million $ 2.25 million
May 9, 2019 $ 0.229
-5.27%
$ 33.41 million $ 660,424
May 8, 2019 $ 0.242
+0.49%
$ 39.75 million $ 809,592
May 7, 2019 $ 0.241
-0.91%
$ 35.13 million $ 1.87 million
May 6, 2019 $ 0.24
-2.61%
$ 44.3 million $ 2.48 million
May 5, 2019 $ 0.246
+5.02%
$ 35.84 million $ 1.99 million
May 4, 2019 $ 0.234
-6.02%
$ 43.22 million $ 786,800
May 3, 2019 $ 0.249
+6.22%
$ 45.99 million $ 864,884
May 2, 2019 $ 0.234
+3.09%
$ 43.3 million $ 1.78 million
May 1, 2019 $ 0.227
-0.90%
$ 37.33 million $ 1.67 million
Apr 30, 2019 $ 0.229
-3.57%
$ 33.42 million $ 1.62 million
Apr 29, 2019 $ 0.238
-6.66%
$ 43.91 million $ 694,488
Apr 28, 2019 $ 0.254
-2.79%
$ 37.01 million $ 836,302
Apr 27, 2019 $ 0.261
+2.40%
$ 48.24 million $ 964,720
Apr 26, 2019 $ 0.25
+0.54%
$ 41.11 million $ 1.3 million
Apr 25, 2019 $ 0.249
+6.47%
$ 45.97 million $ 874,214
Apr 24, 2019 $ 0.234
-16.12%
$ 34.06 million $ 1.85 million
Apr 23, 2019 $ 0.279
+1.83%
$ 51.57 million $ 1.15 million
Apr 22, 2019 $ 0.274
+12.71%
$ 45.03 million $ 918,515
Apr 21, 2019 $ 0.243
-18.90%
$ 44.92 million $ 2.04 million
Apr 20, 2019 $ 0.3
-5.48%
$ 43.71 million $ 1.15 million
Apr 19, 2019 $ 0.317
+0.84%
$ 46.22 million $ 1.64 million