New Zealand markets closed

TenX USD (PAY-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.007339-0.000384 (-4.97%)
As of 02:50AM UTC. Market open.
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jun 20240.0074250.0074250.0073390.0073390.0073398,507
22 Jun 2024------
21 Jun 20240.0077180.0078470.0074810.0078430.00784324,321
20 Jun 20240.0082370.0082370.0075300.0077200.00772021,309
19 Jun 20240.0073170.0082370.0048160.0082370.00823723,259
18 Jun 20240.0045450.0074890.0028210.0073150.00731531,513
17 Jun 20240.0071370.0074870.0037950.0045450.00454551,264
16 Jun 20240.0078380.0089760.0066410.0071370.00713754,135
15 Jun 20240.0069520.0092020.0069240.0078220.00782262,463
14 Jun 20240.0077530.0077590.0069180.0069530.00695321,641
13 Jun 20240.0078440.0079030.0076260.0077540.00775422,045
12 Jun 20240.0077130.0080840.0075220.0078500.00785028,878
11 Jun 20240.0078150.0078940.0075390.0077130.00771321,015
10 Jun 20240.0080310.0080990.0077320.0078100.00781027,089
09 Jun 20240.0079650.0081230.0079570.0080340.00803422,076
08 Jun 20240.0078550.0081240.0077280.0079650.00796526,103
07 Jun 20240.0080370.0092720.0077680.0078560.00785621,777
06 Jun 20240.0079400.0081170.0079240.0080370.00803726,406
05 Jun 20240.0078110.0079560.0078010.0079400.00794018,604
04 Jun 20240.0078220.0078800.0076260.0078110.00781110,105
03 Jun 20240.0076590.0080890.0076370.0078220.00782223,303
02 Jun 20240.0077300.0078160.0075950.0076590.00765922,162
01 Jun 20240.0078380.0078480.0076470.0077260.00772623,861
31 May 20240.0081480.0082010.0077640.0078380.00783818,667
30 May 20240.0081910.0082320.0077720.0081460.00814622,462
29 May 20240.0088320.0088370.0081730.0081870.0081875,523
28 May 20240.0087620.0091040.0086510.0088320.0088322,832
27 May 20240.0081540.0093550.0081540.0087650.0087655,635
26 May 20240.0080340.0086200.0079060.0081540.0081541,707
25 May 20240.0089030.0089270.0075900.0080340.0080345,192
24 May 20240.0077220.0098190.0075030.0089030.0089039,169
23 May 20240.0077800.0081670.0075110.0077220.0077229,578
22 May 20240.0080090.0080310.0077670.0077800.00778021,602
21 May 20240.0079640.0081430.0077470.0080080.00800821,896
20 May 20240.0080710.0081010.0076880.0079640.00796412,569
19 May 20240.0086130.0086350.0080310.0080710.0080717,396
18 May 20240.0083150.0086260.0082340.0086130.0086135,200
17 May 20240.0086370.0090370.0082770.0083150.0083152,748
16 May 20240.0085080.0088340.0082030.0086370.0086374,691
15 May 20240.0078410.0090750.0077570.0085080.0085088,476
14 May 20240.0088470.0088510.0078240.0078410.00784112,898
13 May 20240.0086100.0091940.0082460.0088470.0088475,367
12 May 20240.0081960.0092690.0081960.0086100.0086101,994
11 May 20240.0080040.0082090.0076420.0081960.00819610,434
10 May 20240.0087250.0088210.0078460.0080040.00800410,954
09 May 20240.0079490.0093950.0079480.0087250.0087256,052
08 May 20240.0085930.0086130.0078910.0079490.00794911,496
07 May 20240.0087190.0104170.0083260.0085930.00859323,360
06 May 20240.0084130.0102170.0081460.0087190.0087193,940
05 May 20240.0087530.0087710.0070620.0084130.00841314,008
04 May 20240.0085280.0088690.0085270.0087540.00875418,671
03 May 20240.0090980.0091470.0083330.0085280.0085286,795
02 May 20240.0083230.0091650.0080070.0090980.0090986,377
01 May 20240.0083800.0085380.0079300.0083230.0083235,527
30 Apr 20240.0089180.0089680.0081940.0083800.00838010,473
29 Apr 20240.0091360.0091580.0087980.0089180.00891812,100
28 Apr 20240.0089560.0093130.0088680.0091360.00913611,726
27 Apr 20240.0091850.0093460.0088150.0089560.0089567,294
26 Apr 20240.0090660.0093100.0085550.0091850.00918510,100
25 Apr 20240.0094950.0097440.0090510.0090660.0090666,313
24 Apr 20240.0101570.0106920.0094460.0094990.0094996,036
23 Apr 20240.0096300.0105360.0095390.0101570.0101571,559
22 Apr 20240.0099590.0100150.0095020.0096300.0096305,921
21 Apr 20240.0097600.0104990.0096040.0099590.0099596,790
20 Apr 20240.0094660.0107550.0093630.0097600.0097601,972
19 Apr 20240.0090600.0098360.0086170.0094660.0094661,203
18 Apr 20240.0092320.0093050.0086560.0090600.0090608,008
17 Apr 20240.0101820.0101840.0083630.0092320.0092324,260
16 Apr 20240.0078750.0103260.0077650.0101820.01018213,834
15 Apr 20240.0095080.0101920.0069480.0078750.0078757,544
14 Apr 20240.0094260.0100910.0090550.0094960.0094966,829
13 Apr 20240.0094850.0108620.0094140.0094260.0094268,351
12 Apr 20240.0097840.0100390.0094200.0094850.0094855,952
11 Apr 20240.0104880.0105030.0096390.0097840.0097845,627
10 Apr 20240.0105920.0106230.0102820.0104880.0104884,220
09 Apr 20240.0104570.0108470.0097300.0105920.0105923,396
08 Apr 20240.0098620.0107930.0096930.0104570.0104579,873
07 Apr 20240.0095980.0114410.0095800.0098620.0098629,369
06 Apr 20240.0096440.0096920.0094100.0095980.00959823,421
05 Apr 20240.0099430.0101930.0096260.0096440.00964417,795
04 Apr 20240.0098040.0105680.0097660.0099430.0099436,339
03 Apr 20240.0098530.0103020.0097490.0098040.0098043,231
02 Apr 20240.0097220.0100760.0096360.0098530.0098531,372
01 Apr 20240.0106550.0106780.0094920.0097220.00972212,812
31 Mar 20240.0106440.0114650.0095710.0106550.01065512,698
30 Mar 20240.0098850.0113530.0096500.0106440.0106442,472
29 Mar 20240.0101940.0106690.0094860.0098850.00988513,869
28 Mar 20240.0099050.0105920.0096010.0102100.01021031,876
27 Mar 20240.0103390.0108150.0098370.0099050.00990533,799
26 Mar 20240.0104330.0105580.0102560.0103410.01034136,527
25 Mar 20240.0104090.0106860.0102970.0104630.01046337,356
24 Mar 20240.0102770.0106970.0101320.0104160.01041633,345
23 Mar 20240.0102510.0104200.0100420.0102770.01027732,282
22 Mar 20240.0105630.0107070.0099980.0102510.01025130,867
21 Mar 20240.0101070.0107700.0100610.0105630.01056326,532
20 Mar 20240.0094010.0103230.0091640.0101070.01010737,056
19 Mar 20240.0093200.0108840.0091850.0093440.00934431,961
18 Mar 20240.0098700.0098990.0091040.0093200.00932038,376
17 Mar 20240.0098570.0109970.0095610.0098700.00987034,986
16 Mar 20240.0108090.0109250.0096640.0098570.00985739,803
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...