TenX Historical Data

PAY Page 52
Download
Date Close Price change Market cap Trading volume
Apr 18, 2019 $ 0.289
-64.96%
$ 42.07 million $ 1.06 million
Apr 17, 2019 $ 0.824
-1.25%
$ 120.01 million $ 6.83 million
Apr 16, 2019 $ 0.833
+4.25%
$ 136.78 million $ 6.72 million
Apr 15, 2019 $ 0.799
-9.72%
$ 147.65 million $ 6.57 million
Apr 14, 2019 $ 0.285
-1.67%
$ 41.54 million $ 2.18 million
Apr 13, 2019 $ 0.857
+3.34%
$ 158.33 million $ 6.11 million
Apr 12, 2019 $ 0.314
-0.03%
$ 45.72 million $ 2.76 million
Apr 11, 2019 $ 0.314
-7.63%
$ 58.59 million $ 1.9 million
Apr 10, 2019 $ 0.339
-25.09%
$ 55.7 million $ 1.54 million
Apr 9, 2019 $ 0.452
+13.89%
$ 83.44 million $ 3.06 million
Apr 8, 2019 $ 0.397
+0.20%
$ 65.16 million $ 3.1 million
Apr 7, 2019 $ 0.396
-15.89%
$ 57.71 million $ 7.66 million
Apr 6, 2019 $ 0.336
+4.27%
$ 62.09 million $ 1.65 million
Apr 5, 2019 $ 0.322
+5.45%
$ 46.97 million $ 1.22 million
Apr 4, 2019 $ 0.306
-35.44%
$ 44.51 million $ 1.52 million
Apr 3, 2019 $ 0.474
+14.80%
$ 77.8 million $ 7 million
Apr 2, 2019 $ 0.417
+40.26%
$ 60.75 million $ 8.21 million
Apr 1, 2019 $ 0.297
-29.39%
$ 43.23 million $ 1.52 million
Mar 31, 2019 $ 0.414
+23.22%
$ 76.49 million $ 7.58 million
Mar 30, 2019 $ 0.318
+6.04%
$ 52.15 million $ 9.76 million
Mar 29, 2019 $ 0.295
+2.59%
$ 54.5 million $ 1.7 million
Mar 28, 2019 $ 0.288
-0.12%
$ 53.1 million $ 1.78 million
Mar 27, 2019 $ 0.288
+1.56%
$ 47.24 million $ 1.67 million
Mar 26, 2019 $ 0.283
-3.85%
$ 52.26 million $ 2.19 million
Mar 25, 2019 $ 0.293
+2.34%
$ 42.66 million $ 7.28 million
Mar 24, 2019 $ 0.288
+4.95%
$ 47.36 million $ 1.98 million
Mar 23, 2019 $ 0.274
+2.74%
$ 39.99 million $ 1.21 million
Mar 22, 2019 $ 0.267
+0.52%
$ 43.85 million $ 563,114
Mar 21, 2019 $ 0.264
-2.24%
$ 38.49 million $ 1.25 million
Mar 20, 2019 $ 0.27
-0.52%
$ 39.3 million $ 860,640
Mar 19, 2019 $ 0.271
+1.80%
$ 44.48 million $ 1.02 million
Mar 18, 2019 $ 0.266
-1.18%
$ 49.13 million $ 693,462
Mar 17, 2019 $ 0.268
-1.22%
$ 49.55 million $ 409,167
Mar 16, 2019 $ 0.272
-1.41%
$ 44.58 million $ 765,786
Mar 15, 2019 $ 0.275
+2.72%
$ 50.86 million $ 2.91 million
Mar 14, 2019 $ 0.268
+0.58%
$ 49.51 million $ 1.19 million
Mar 13, 2019 $ 0.266
-1.06%
$ 38.82 million $ 1.45 million
Mar 12, 2019 $ 0.269
+3.29%
$ 44.24 million $ 4.31 million
Mar 11, 2019 $ 0.261
-9.68%
$ 42.82 million $ 3.02 million
Mar 10, 2019 $ 0.29
-8.81%
$ 53.5 million $ 8.2 million
Mar 9, 2019 $ 0.318
+32.31%
$ 58.67 million $ 14.03 million
Mar 8, 2019 $ 0.24
+0.26%
$ 44.34 million $ 1.52 million
Mar 7, 2019 $ 0.239
-10.80%
$ 44.23 million $ 721,579
Mar 6, 2019 $ 0.268
+34.11%
$ 44.07 million $ 585,689
Mar 5, 2019 $ 0.2
-10.87%
$ 32.86 million $ 798,696
Mar 4, 2019 $ 0.225
-5.46%
$ 36.87 million $ 708,494
Mar 3, 2019 $ 0.238
+1.18%
$ 39 million $ 479,849
Mar 2, 2019 $ 0.235
-0.72%
$ 43.36 million $ 263,136
Mar 1, 2019 $ 0.237
-4.44%
$ 43.69 million $ 410,531
Feb 28, 2019 $ 0.248
+5.86%
$ 45.72 million $ 628,044