TenX Historical Data

PAY Page 53
Download
Date Close Price change Market cap Trading volume
Feb 27, 2019 $ 0.234
-3.47%
$ 43.19 million $ 730,622
Feb 26, 2019 $ 0.242
+1.62%
$ 39.81 million $ 616,580
Feb 25, 2019 $ 0.239
-0.24%
$ 39.18 million $ 821,914
Feb 24, 2019 $ 0.239
-5.22%
$ 44.16 million $ 1.14 million
Feb 23, 2019 $ 0.252
+3.48%
$ 46.59 million $ 940,867
Feb 22, 2019 $ 0.244
+0.63%
$ 47.16 million $ 288,857
Feb 21, 2019 $ 0.242
-2.27%
$ 44.77 million $ 607,672
Feb 20, 2019 $ 0.248
+1.99%
$ 46.32 million $ 752,873
Feb 19, 2019 $ 0.243
-3.88%
$ 44.93 million $ 971,554
Feb 18, 2019 $ 0.253
+4.60%
$ 46.75 million $ 1.34 million
Feb 17, 2019 $ 0.242
-2.35%
$ 39.99 million $ 859,735
Feb 16, 2019 $ 0.248
+3.89%
$ 46.3 million $ 2.29 million
Feb 15, 2019 $ 0.239
+0.51%
$ 44.07 million $ 640,914
Feb 14, 2019 $ 0.237
+1.27%
$ 38.98 million $ 1.06 million
Feb 13, 2019 $ 0.235
-2.10%
$ 43.8 million $ 964,046
Feb 12, 2019 $ 0.24
+1.48%
$ 39.32 million $ 534,354
Feb 11, 2019 $ 0.236
-1.69%
$ 43.59 million $ 537,406
Feb 10, 2019 $ 0.24
-0.47%
$ 46.45 million $ 629,380
Feb 9, 2019 $ 0.241
-1.30%
$ 41.98 million $ 726,544
Feb 8, 2019 $ 0.245
+5.93%
$ 45.2 million $ 1.17 million
Feb 7, 2019 $ 0.231
+1.17%
$ 44.68 million $ 673,316
Feb 6, 2019 $ 0.228
-5.08%
$ 33.5 million $ 555,604
Feb 5, 2019 $ 0.241
-1.37%
$ 39.74 million $ 314,842
Feb 4, 2019 $ 0.244
-1.60%
$ 45.04 million $ 345,557
Feb 3, 2019 $ 0.248
-2.59%
$ 45.78 million $ 579,063
Feb 2, 2019 $ 0.254
+0.14%
$ 44.2 million $ 921,353
Feb 1, 2019 $ 0.254
+1.76%
$ 44.13 million $ 1.29 million
Jan 31, 2019 $ 0.249
-5.06%
$ 38.77 million $ 855,048
Jan 30, 2019 $ 0.263
-3.51%
$ 43.15 million $ 1.1 million
Jan 29, 2019 $ 0.272
+2.73%
$ 50.31 million $ 3.16 million
Jan 28, 2019 $ 0.265
-3.80%
$ 43.53 million $ 2.25 million
Jan 27, 2019 $ 0.276
-8.49%
$ 53.29 million $ 1.73 million
Jan 26, 2019 $ 0.301
-3.56%
$ 55.62 million $ 979,832
Jan 25, 2019 $ 0.312
-0.24%
$ 57.68 million $ 5.35 million
Jan 24, 2019 $ 0.314
-2.38%
$ 45.41 million $ 3.06 million
Jan 23, 2019 $ 0.322
-13.92%
$ 59.71 million $ 7.77 million
Jan 22, 2019 $ 0.373
-14.91%
$ 69.72 million $ 28.92 million
Jan 21, 2019 $ 0.438
-4.62%
$ 81.75 million $ 4.21 million
Jan 20, 2019 $ 0.46
+25.75%
$ 79.92 million $ 4.01 million
Jan 19, 2019 $ 0.364
+28.34%
$ 67.2 million $ 4.15 million
Jan 18, 2019 $ 0.283
+16.11%
$ 47.11 million $ 3.9 million
Jan 17, 2019 $ 0.245
+13.91%
$ 40.7 million $ 2.82 million
Jan 16, 2019 $ 0.213
+25.78%
$ 35.67 million $ 1.59 million
Jan 15, 2019 $ 0.17
+0.70%
$ 32.8 million $ 366,327
Jan 14, 2019 $ 0.169
+6.21%
$ 32.59 million $ 233,876
Jan 13, 2019 $ 0.159
-5.31%
$ 30.68 million $ 232,691
Jan 12, 2019 $ 0.167
-1.80%
$ 32.37 million $ 287,240
Jan 11, 2019 $ 0.17
+5.49%
$ 27.99 million $ 371,623
Jan 10, 2019 $ 0.162
-17.83%
$ 29.87 million $ 850,442
Jan 9, 2019 $ 0.197
-3.80%
$ 36.56 million $ 851,954