New Zealand markets open in 1 hour 56 minutes

PayAccept USD (PAYT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.017051-0.000197 (-1.14%)
As of 07:59PM UTC. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20240.0172790.0172910.0167730.0170510.017051391
27 May 20240.0170630.0175660.0170080.0172790.017279396
26 May 20240.0172480.0172900.0170070.0170630.017063391
25 May 20240.0170630.0173160.0170630.0172480.017248396
24 May 20240.0169140.0172250.0166070.0170630.017063391
23 May 20240.0172240.0174360.0166210.0169140.016914388
22 May 20240.0174760.0175810.0171870.0172240.017224395
21 May 20240.0177720.0178260.0172530.0174760.017476401
20 May 20240.0165080.0177940.0164730.0177720.017772408
19 May 20240.0166670.0168500.0164220.0165080.016508379
18 May 20240.0166850.0167760.0166100.0166670.016667382
17 May 20240.0162410.0167910.0162170.0166850.016685383
16 May 20240.0164930.0165920.0160960.0162410.016241373
15 May 20240.0153330.0165470.0152700.0164930.016493378
14 May 20240.0156580.0157030.0152250.0153330.015333352
13 May 20240.0153160.0157890.0151340.0156580.015658359
12 May 20240.0151360.0153860.0151080.0153160.015316351
11 May 20240.0151410.0152830.0150660.0151360.015136347
10 May 20240.0157120.0157730.0150080.0151410.015141347
09 May 20240.0024480.0157710.0024310.0157120.015712360
08 May 20240.0302370.0305290.0024360.0024480.002448207
07 May 20240.0306500.0312130.0302200.0302370.030237423
06 May 20240.0310760.0317400.0305050.0306500.030650428
05 May 20240.0309860.0312970.0305510.0310760.031076434
04 May 20240.0304930.0312570.0303890.0309860.030986433
03 May 20240.0286630.0306860.0285460.0304930.030493426
02 May 20240.0282680.0288650.0276280.0286630.028663401
01 May 20240.0294490.0294640.0275090.0282680.028268395
30 Apr 20240.0309490.0313560.0289590.0294490.029449412
29 Apr 20240.0306120.0311170.0300230.0309490.030949433
28 Apr 20240.0307490.0311610.0304930.0306120.030612428
27 Apr 20240.0309240.0309830.0303220.0307490.030749430
26 Apr 20240.0312900.0313890.0307130.0309240.030924432
25 Apr 20240.0190800.0316150.0189950.0312900.031290437
24 Apr 20240.0191920.0198150.0186250.0190800.019080410
23 Apr 20240.0445050.0447320.0036250.0191920.01919216
22 Apr 20240.0432480.0447570.0429880.0445050.044505308
21 Apr 20240.0432530.0437240.0428840.0432480.043248299
20 Apr 20240.0031920.0435390.0031650.0432530.043253299
19 Apr 20240.0444450.0458150.0031610.0031920.003192232
18 Apr 20240.0428740.0447960.0426300.0444450.04444591
17 Apr 20240.0446190.0451030.0419930.0428740.04287488
16 Apr 20240.0444170.0449850.0432740.0446190.04461992
15 Apr 20240.0459790.0467510.0439000.0444170.04441791
14 Apr 20240.0320440.0460400.0311140.0459790.04597995
13 Apr 20240.0336180.0339500.0308040.0320440.03204420
12 Apr 20240.0350420.0356140.0329240.0336180.03361821
11 Apr 20240.0353190.0356190.0347900.0350420.03504222
10 Apr 20240.0345670.0355200.0338110.0353190.03531922
09 Apr 20240.0358160.0358800.0341940.0345670.03456722
08 Apr 20240.0346980.0363370.0345600.0358160.03581623
07 Apr 20240.0344720.0351220.0344270.0346980.03469822
06 Apr 20240.0339590.0347760.0337610.0344720.03447222
05 Apr 20240.0342290.0343380.0330850.0339590.03395921
04 Apr 20240.0330340.0345710.0325500.0342290.03422922
03 Apr 20240.0327140.0334070.0323270.0330340.03303421
02 Apr 20240.0348500.0348500.0323250.0327140.03271421
01 Apr 20240.0356670.0356670.0341230.0348500.03485022
31 Mar 20240.0348330.0356670.0348300.0356670.03566723
30 Mar 20240.0349400.0351540.0348020.0348330.03483322
29 Mar 20240.0353770.0354520.0345890.0349400.03494022
28 Mar 20240.0347710.0357590.0344780.0353770.03537722
27 Mar 20240.0700410.0706970.0342350.0347710.03477122
26 Mar 20240.0699780.0714620.0693650.0700410.070041165
25 Mar 20240.0672610.0709660.0664380.0699780.069978164
24 Mar 20240.0640260.0675600.0638630.0672610.067261158
23 Mar 20240.0635770.0659430.0631210.0640260.064026150
22 Mar 20240.0654830.0665500.0625640.0635770.063577149
21 Mar 20240.0679150.0680250.0648530.0654830.065483154
20 Mar 20240.0620170.0680470.0608610.0679150.067915160
19 Mar 20240.0677530.0680930.0615710.0620170.062017145
18 Mar 20240.0684270.0688510.0666460.0677530.067753159
17 Mar 20240.0653660.0687900.0647150.0683540.068354161
16 Mar 20240.0694410.0699140.0650110.0653660.065366154
15 Mar 20240.1642470.1661980.0675990.0694410.069441163
14 Mar 20240.1681850.1696910.1582310.1642470.164247111
13 Mar 20240.1644360.1693690.1641400.1681850.168185113
12 Mar 20240.1658490.1669900.1593530.1644360.164436111
11 Mar 20240.1580320.1672890.1560660.1658490.165849112
10 Mar 20240.1575640.1609960.1570870.1580320.158032107
09 Mar 20240.1572230.1579340.1565630.1575640.157564106
08 Mar 20240.1540050.1600370.1526870.1572230.157223106
07 Mar 20240.1520190.1564260.1511560.1540050.154005104
06 Mar 20240.1469630.1552410.1445490.1520190.152019102
05 Mar 20240.1299060.1479800.1216630.1469630.14696399
04 Mar 20240.1199220.1300510.1193220.1299060.12990681
03 Mar 20240.1178440.1201370.1167710.1199220.11992275
02 Mar 20240.1186770.1186770.1172360.1178440.11784474
01 Mar 20240.1164900.1198320.1155120.1186770.11867774
29 Feb 20240.1188190.1206910.1149330.1164900.11649073
28 Feb 20240.1083770.1205210.1077960.1188190.11881974
27 Feb 20240.1035710.1092160.1034820.1083770.10837768
26 Feb 20240.0982720.1042090.0968210.1035710.10357165
25 Feb 20240.0979770.0987070.0975120.0982720.098272166
24 Feb 20240.0965140.0981630.0961060.0979770.097977166
23 Feb 20240.0974670.0978320.0965140.0965140.096514-
22 Feb 20240.0984940.0987890.0968620.0974670.097467165
21 Feb 20240.0993610.0995000.0962500.0984940.098494167
20 Feb 20240.0982910.1004340.0967110.0993610.099361168
19 Feb 20240.0989400.0997050.0982570.0982910.098291166
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...