UK markets closed

TenX GBP (PAY-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.006950+0.000253 (+3.78%)
As of 10:06AM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
04 May 20240.0067960.0070480.0067970.0069500.0069507,079
03 May 20240.0066400.0073140.0063870.0072550.0072555,085
02 May 20240.0067100.0068410.0063500.0066400.0066404,409
01 May 20240.0071000.0071400.0065590.0067100.0067108,386
30 Apr 20240.0073030.0073130.0070050.0071000.0071009,634
29 Apr 20240.0071720.0074490.0070170.0073030.0073039,374
28 Apr 20240.0073550.0074840.0070580.0071720.0071725,841
27 Apr 20240.0072480.0074550.0068350.0073550.0073558,088
26 Apr 20240.0076210.0078170.0072340.0072480.0072485,048
25 Apr 20240.0081560.0086020.0075860.0076240.0076244,844
24 Apr 20240.0077970.0085300.0077320.0081560.0081561,252
23 Apr 20240.0080470.0080870.0076940.0077970.0077974,794
22 Apr 20240.0078910.0084880.0077640.0080470.0080475,486
21 Apr 20240.0076530.0086950.0075700.0078910.0078911,594
20 Apr 20240.0072860.0079470.0069520.0076530.007653973
19 Apr 20240.0074130.0074640.0069530.0072860.0072866,440
18 Apr 20240.0081910.0081930.0067140.0074130.0074133,421
17 Apr 20240.0063270.0083020.0062430.0081910.00819111,129
16 Apr 20240.0076310.0081770.0055820.0063270.0063276,061
15 Apr 20240.0075670.0081010.0072690.0076210.0076215,481
14 Apr 20240.0076140.0087190.0075580.0075670.0075676,704
13 Apr 20240.0077940.0080510.0075660.0076140.0076144,778
12 Apr 20240.0083660.0083770.0076790.0077940.0077944,482
11 Apr 20240.0083550.0083800.0081580.0083660.0083663,366
10 Apr 20240.0082620.0085600.0076700.0083550.0083552,679
09 Apr 20240.0078120.0085290.0076740.0082620.0082627,800
08 Apr 20240.0075950.0090530.0075800.0078120.0078127,421
07 Apr 20240.0076310.0076690.0074450.0075950.00759518,533
06 Apr 20240.0078670.0080630.0076160.0076310.00763114,080
05 Apr 20240.0077490.0083420.0077250.0078670.0078675,015
04 Apr 20240.0078350.0081810.0077070.0077490.0077492,554
03 Apr 20240.0077490.0080310.0076790.0078350.0078351,091
02 Apr 20240.0084310.0084550.0075650.0077490.00774910,212
01 Apr 20240.0084300.0090800.0075800.0084310.00843110,047
31 Mar 20240.0078290.0089920.0076430.0084300.0084301,958
30 Mar 20240.0080770.0084530.0075130.0078290.00782910,985
29 Mar 20240.0078500.0083790.0076060.0080900.00809025,256
28 Mar 20240.0081880.0085730.0077830.0078500.00785026,789
27 Mar 20240.0082560.0083530.0081080.0081890.00818928,926
26 Mar 20240.0082630.0084550.0081750.0082800.00828029,562
25 Mar 20240.0081560.0084890.0080410.0082680.00826826,470
24 Mar 20240.0081350.0082690.0079690.0081560.00815625,618
23 Mar 20240.0083430.0084530.0079290.0081350.00813524,496
22 Mar 20240.0078970.0085090.0078640.0083430.00834320,957
21 Mar 20240.0073920.0080710.0072080.0078970.00789728,955
20 Mar 20240.0073230.0085560.0072410.0073480.00734825,132
19 Mar 20240.0077530.0077740.0071540.0073230.00732330,154
18 Mar 20240.0077430.0086380.0075100.0077530.00775327,481
17 Mar 20240.0084890.0085820.0075910.0077430.00774331,264
16 Mar 20240.0096960.0097480.0083420.0085020.00850226,424
15 Mar 20240.0089170.0097450.0084720.0096850.00968528,616
14 Mar 20240.0085660.0089500.0081580.0089170.00891735,347
13 Mar 20240.0086390.0088100.0084040.0085660.00856632,403
12 Mar 20240.0083250.0087520.0082380.0086390.00863936,480
11 Mar 20240.0079000.0085280.0078310.0083450.00834522,220
10 Mar 20240.0081420.0082770.0076680.0078900.00789027,213
09 Mar 20240.0078720.0085030.0077260.0081650.00816516,207
08 Mar 20240.0080670.0085530.0077570.0078720.00787221,742
07 Mar 20240.0082680.0085960.0077870.0080670.00806727,415
06 Mar 20240.0089450.0091240.0079670.0082680.00826829,256
05 Mar 20240.0083910.0095720.0082190.0089440.00894426,833
04 Mar 20240.0082110.0089830.0081450.0083910.00839123,937
03 Mar 20240.0074220.0084440.0073940.0082090.00820940,144
02 Mar 20240.0078530.0080020.0072310.0074200.00742023,019
01 Mar 20240.0076750.0080410.0074170.0079950.00799528,502
29 Feb 20240.0074480.0080740.0071280.0076760.00767629,451
28 Feb 20240.0077160.0092180.0072980.0074700.00747033,423
27 Feb 20240.0062620.0085690.0062460.0077140.00771436,976
26 Feb 20240.0063440.0064510.0062210.0062580.00625816,630
25 Feb 20240.0061580.0063650.0059770.0063440.00634418,088
24 Feb 20240.0064540.0065240.0057780.0061550.00615517,952
23 Feb 20240.0058990.0066500.0058460.0064550.00645523,122
22 Feb 20240.0057120.0059820.0055730.0058780.00587823,001
21 Feb 20240.0059650.0060690.0054340.0057100.00571027,873
20 Feb 20240.0059260.0064070.0055900.0059830.00598330,692
19 Feb 20240.0066590.0069030.0055580.0059150.00591534,355
18 Feb 20240.0068320.0070360.0065360.0066590.00665926,334
17 Feb 20240.0064980.0070570.0064800.0068320.00683227,462
16 Feb 20240.0069350.0070420.0064900.0064960.00649621,486
15 Feb 20240.0067530.0070140.0065020.0069350.00693521,207
14 Feb 20240.0068520.0070640.0063450.0067530.00675318,619
13 Feb 20240.0070090.0071110.0065420.0068640.00686423,868
12 Feb 20240.0066020.0071410.0065140.0069650.00696526,481
11 Feb 20240.0064910.0067390.0063250.0066060.00660623,695
10 Feb 20240.0065600.0073130.0063380.0064910.00649124,780
09 Feb 20240.0064660.0065940.0064130.0065600.00656028,227
08 Feb 20240.0061950.0065920.0061460.0064690.00646925,350
07 Feb 20240.0062790.0068070.0061680.0062120.00621224,848
06 Feb 20240.0062560.0065150.0060030.0062730.00627322,837
05 Feb 20240.0064740.0067960.0061040.0062740.00627420,707
04 Feb 20240.0061620.0065900.0061390.0064610.00646119,395
03 Feb 20240.0061610.0069770.0060670.0061530.00615322,904
02 Feb 20240.0066070.0066510.0061430.0061590.00615925,842
01 Feb 20240.0067060.0068000.0063050.0066070.00660717,284
31 Jan 20240.0062990.0068420.0062550.0067060.00670624,891
30 Jan 20240.0062520.0064970.0062010.0062880.00628828,185
29 Jan 20240.0063430.0063640.0062200.0062350.00623526,542
28 Jan 20240.0063360.0064110.0062040.0063570.00635720,232
27 Jan 20240.0062810.0064510.0060560.0063360.00633623,505
26 Jan 20240.0062600.0063330.0059320.0062330.00623318,569
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...