PAY-USD - TenX USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Aug 24, 20190.11940.13700.11800.13100.1310-
Aug 22, 20190.11830.12350.11320.11610.11619,928
Aug 21, 20190.12540.12450.11310.11830.118314,862
Aug 20, 20190.12140.12560.11640.12540.125411,383
Aug 19, 20190.11530.12450.11870.12140.12143,053
Aug 18, 20190.10940.11840.11190.11530.11532,061
Aug 17, 20190.10810.11250.10640.10890.108947,645
Aug 16, 20190.10720.11330.10400.10990.10998,186
Aug 15, 20190.11020.11290.10370.10720.10724,689
Aug 14, 20190.11870.11410.10520.11020.11025,248
Aug 13, 20190.12450.12440.11740.11870.11879,987
Aug 12, 20190.12400.12800.12030.12450.124510,851
Aug 11, 20190.12230.12990.12200.12290.122936,708
Aug 10, 20190.12200.13120.11590.12150.12158,239
Aug 09, 20190.12700.12680.11790.12200.12207,591
Aug 08, 20190.12500.14130.11660.12700.127020,382
Aug 07, 20190.12720.13460.12310.12500.12505,050
Aug 06, 20190.13800.14770.12650.12720.127214,541
Aug 05, 20190.15610.16840.13730.13870.1387247,620
Aug 04, 20190.15700.16210.13910.15570.155757,020
Aug 03, 20190.13810.16460.13390.15700.157044,114
Aug 02, 20190.15320.15640.13750.13900.1390210,314
Aug 01, 20190.15460.17090.15280.15320.1532311,328
Jul 31, 20190.16860.20650.15440.15460.15461,264,831
Jul 30, 20190.13670.18230.13800.16860.16861,099,545
Jul 29, 20190.12460.13670.12300.13670.136792,976
Jul 28, 20190.12310.12560.12200.12460.124635,911
Jul 27, 20190.12880.12670.11970.12310.123136,796
Jul 26, 20190.12660.13260.12480.12880.128871,281
Jul 25, 20190.12820.12980.11730.12660.1266110,015
Jul 24, 20190.12800.13010.12020.12820.128271,533
Jul 23, 20190.13300.12960.12510.12800.128038,484
Jul 22, 20190.13540.13530.13070.13300.133040,184
Jul 21, 20190.14170.14150.13390.13540.135453,713
Jul 20, 20190.13790.14620.13520.14170.1417108,246
Jul 19, 20190.13290.14020.12980.13790.137992,245
Jul 18, 20190.12870.14530.13240.13290.1329107,228
Jul 17, 20190.12310.13650.12110.12870.1287320,365
Jul 16, 20190.16080.14040.11540.12310.1231320,754
Jul 15, 20190.15830.16900.15490.16080.1608145,422
Jul 14, 20190.18130.16320.15130.15830.1583139,418
Jul 13, 20190.18510.18440.16990.18130.1813231,123
Jul 12, 20190.16230.21670.16590.18510.1851728,081
Jul 11, 20190.17540.17130.15560.16230.1623186,495
Jul 10, 20190.19420.18840.17330.17540.1754182,716
Jul 09, 20190.21040.21940.19130.19420.1942275,479
Jul 08, 20190.21790.23490.20530.21040.2104195,641
Jul 07, 20190.20010.22080.19740.21790.2179112,136
Jul 06, 20190.18420.21590.18210.20010.2001203,642
Jul 05, 20190.18870.18970.17980.18420.1842151,320
Jul 04, 20190.19610.19170.17730.18870.1887227,672
Jul 03, 20190.19940.22030.19590.19610.1961243,518
Jul 02, 20190.20710.22250.19600.19940.1994264,304
Jul 01, 20190.20240.22400.19740.20710.2071323,098
Jun 30, 20190.20960.20910.18510.20240.2024182,793
Jun 29, 20190.20250.21470.19480.20960.2096168,803
Jun 28, 20190.19910.22380.20250.20250.2025209,924
Jun 27, 20190.22820.22040.18730.19910.1991283,671
Jun 26, 20190.24010.28420.21950.22820.2282585,261
Jun 25, 20190.24470.27540.23990.24010.2401496,465
Jun 24, 20190.23060.24850.23380.24470.2447301,045
Jun 23, 20190.23220.24640.22410.23060.2306218,979
Jun 22, 20190.23420.24740.22180.23220.2322300,291
Jun 21, 20190.23540.25370.23290.23420.2342251,607
Jun 20, 20190.24360.25440.23430.23540.2354235,932
Jun 19, 20190.24670.25480.24230.24360.2436271,915
Jun 18, 20190.24500.24970.23700.24670.2467246,978
Jun 17, 20190.25020.26300.24240.24500.2450352,586
Jun 16, 20190.25240.25980.24020.25020.2502365,315
Jun 15, 20190.25450.27020.25140.25240.2524508,113
Jun 14, 20190.27490.29610.25420.25450.2545754,324
Jun 13, 20190.26670.29450.25600.27490.27491,086,971
Jun 12, 20190.26660.28350.26150.26670.2667519,258
Jun 11, 20190.27200.29290.26130.26660.2666583,286
Jun 10, 20190.25300.30590.26040.27200.2720735,769
Jun 09, 20190.27160.30000.25010.25300.25301,021,490
Jun 08, 20190.25260.27640.24980.27160.2716489,208
Jun 07, 20190.24410.26910.24700.25260.2526418,151
Jun 06, 20190.22970.24970.22880.24410.2441275,507
Jun 05, 20190.22460.23370.22620.22970.2297132,590
Jun 04, 20190.23610.23310.21910.22460.2246278,764
Jun 03, 20190.26290.25060.23410.23610.2361322,502
Jun 02, 20190.25230.29390.25710.26290.2629654,499
Jun 01, 20190.24400.25480.24340.25230.2523266,883
May 31, 20190.23600.25070.24020.24400.2440226,884
May 30, 20190.24960.24590.23170.23600.2360445,928
May 29, 20190.25420.25470.24240.24960.2496369,499
May 28, 20190.25650.25760.25060.25420.2542295,423
May 27, 20190.25190.26170.25080.25650.2565302,972
May 26, 20190.24740.27930.25110.25190.2519316,830
May 25, 20190.25070.25310.24570.24740.2474130,487
May 24, 20190.24540.25860.24810.25070.2507278,637
May 23, 20190.23950.26700.24310.24540.2454351,703
May 22, 20190.25020.24120.23490.23950.2395335,537
May 21, 20190.23550.29590.23180.25020.2502749,126
May 20, 20190.24460.23960.23160.23550.2355220,083
May 19, 20190.22840.25840.24280.24460.2446273,720
May 18, 20190.24030.25000.22660.22840.2284218,200
May 17, 20190.26180.24840.22740.24030.2403322,587
May 16, 20190.26470.28830.24170.26180.2618687,578
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...