UK Markets closed

TenX USD (PAY-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.0661-0.0021 (-3.14%)
As of 3:41AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Nov 20210.06750.06770.06570.06610.06611,775,925
26 Nov 20210.06950.07500.06400.06740.06741,702,915
25 Nov 20210.06870.07010.06680.06720.06721,622,140
24 Nov 20210.07720.08170.06720.07910.07912,171,528
23 Nov 20210.06780.08530.06570.07720.07721,628,634
22 Nov 20210.07440.07450.06730.06790.0679505,839
21 Nov 20210.07660.07690.07180.07470.0747502,627
20 Nov 20210.07030.07790.07020.07660.0766549,268
19 Nov 20210.06820.07110.06510.07030.0703520,771
18 Nov 20210.07710.07710.06510.06810.06811,495,998
17 Nov 20210.06490.09450.06160.07720.07723,537,309
16 Nov 20210.06790.06830.06160.06490.0649662,450
15 Nov 20210.07600.07740.06720.06800.0680883,078
14 Nov 20210.07440.07710.07320.07600.0760486,259
13 Nov 20210.07350.07540.07240.07440.0744439,532
12 Nov 20210.08280.08370.07260.07360.0736876,148
11 Nov 20210.08610.08710.08090.08270.0827408,286
10 Nov 20210.08980.10490.08530.08600.0860759,660
09 Nov 20210.09570.09570.08960.08980.0898691,432
08 Nov 20210.09620.09960.09040.09570.09571,386,087
07 Nov 20210.10070.10440.09390.09610.09611,073,501
06 Nov 20210.09550.10930.09300.10060.10062,178,281
05 Nov 20210.10560.14070.09450.09550.09555,383,299
04 Nov 20210.14080.14150.09900.10570.10576,679,251
03 Nov 20210.06520.15490.06490.14090.140928,405,119
02 Nov 20210.05510.09820.05500.06510.06519,326,747
01 Nov 20210.05090.06280.05020.05510.05511,180,726
31 Oct 20210.05240.05280.05030.05080.0508552,946
30 Oct 20210.05480.05570.05210.05270.0527406,511
29 Oct 20210.05160.05520.04950.05480.0548551,924
28 Oct 20210.05040.05440.05020.05160.0516553,631
27 Oct 20210.05630.05690.05020.05040.0504860,882
26 Oct 20210.05940.05990.05560.05630.0563433,809
25 Oct 20210.05480.06760.05470.05940.05941,954,109
24 Oct 20210.05770.05830.05440.05480.0548542,863
23 Oct 20210.05510.05980.05510.05770.0577507,069
22 Oct 20210.05850.05990.05500.05510.0551402,268
21 Oct 20210.06010.06130.05710.05850.0585852,754
20 Oct 20210.05790.07000.05750.06010.06011,634,117
19 Oct 20210.05760.06040.05460.05790.0579513,643
18 Oct 20210.05850.05900.05540.05760.0576544,950
17 Oct 20210.05970.06040.05700.05790.0579526,944
16 Oct 20210.06180.06430.05910.05970.0597133,604
15 Oct 20210.05970.06350.05910.06170.0617226,243
14 Oct 20210.05670.06080.05520.05970.0597217,265
13 Oct 20210.06360.06390.05670.05690.0569509,147
12 Oct 20210.05220.07230.04930.06380.0638820,513
11 Oct 20210.05250.05450.05160.05220.0522290,447
10 Oct 20210.05560.05600.05210.05250.0525247,060
09 Oct 20210.05890.05940.05450.05550.0555317,876
08 Oct 20210.05910.06030.05660.05890.0589775,491
07 Oct 20210.06020.06140.05570.05910.05912,093,279
06 Oct 20210.05670.06170.05020.06020.06021,574,118
05 Oct 20210.04770.05740.04720.05670.0567845,447
04 Oct 20210.04960.04960.04630.04770.0477231,787
03 Oct 20210.04960.05100.04820.04950.0495533,688
02 Oct 20210.04810.05140.04610.04960.0496434,266
01 Oct 20210.04590.05030.04460.04810.0481318,968
30 Sept 20210.04420.04680.04360.04550.0455399,099
29 Sept 20210.04100.04480.04060.04370.0437759,809
28 Sept 20210.04220.04290.04060.04090.0409170,719
27 Sept 20210.04420.04740.04180.04220.04221,059,744
26 Sept 20210.04650.04660.04000.04420.0442929,724
25 Sept 20210.04840.04840.04410.04650.0465626,962
24 Sept 20210.05270.05360.04590.04840.04841,303,280
23 Sept 20210.05110.05270.04930.05270.0527342,866
22 Sept 20210.04860.05280.04780.05110.0511340,232
21 Sept 20210.04750.05630.04500.04850.04851,082,512
20 Sept 20210.05710.05760.04640.04750.04751,354,320
19 Sept 20210.05580.05870.05490.05710.05711,170,726
18 Sept 20210.05750.05940.05560.05580.0558310,038
17 Sept 20210.06150.06170.05650.05740.0574656,787
16 Sept 20210.06210.06430.06030.06150.0615648,708
15 Sept 20210.06020.06260.05880.06170.0617424,906
14 Sept 20210.05640.06080.05560.06020.0602658,337
13 Sept 20210.06220.06260.05590.05640.0564588,053
12 Sept 20210.06060.06340.06020.06230.0623276,257
11 Sept 20210.06150.06300.06030.06060.06061,243,832
10 Sept 20210.06230.06500.06080.06150.0615886,307
09 Sept 20210.06140.06400.06130.06270.0627408,051
08 Sept 20210.06190.06350.06020.06270.06271,040,472
07 Sept 20210.07570.07700.06030.06200.06201,123,709
06 Sept 20210.07550.07630.07440.07570.0757217,263
05 Sept 20210.06990.07580.06960.07550.0755414,777
04 Sept 20210.06550.07010.06450.06990.0699307,551
03 Sept 20210.06490.06680.06300.06560.0656428,470
02 Sept 20210.06680.06720.06440.06490.0649965,729
01 Sept 20210.06420.06720.06140.06680.06681,106,600
31 Aug 20210.06360.06520.06180.06430.0643757,746
30 Aug 20210.06690.06740.06350.06360.0636740,615
29 Aug 20210.06640.06820.06530.06690.0669814,642
28 Aug 20210.06530.06750.06280.06630.06631,086,298
27 Aug 20210.06180.06630.06100.06530.0653466,091
26 Aug 20210.06900.06980.06170.06170.0617376,485
25 Aug 20210.07060.07160.06690.06900.0690838,515
24 Aug 20210.07330.07350.06940.07060.0706522,820
23 Aug 20210.07510.07680.07220.07330.0733868,252
22 Aug 20210.07530.07720.07340.07550.0755570,602
21 Aug 20210.07180.07690.07060.07540.0754578,763
20 Aug 20210.07190.07470.06960.07180.0718809,942
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...