Canada markets closed

TenX USD (PAY-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.009157-0.000504 (-5.22%)
As of 02:22AM UTC. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.0090660.0092100.0088240.0091570.0091574,657
Apr 25, 2024------
Apr 24, 20240.0101570.0106920.0094460.0094990.0094996,036
Apr 23, 20240.0096300.0105360.0095390.0101570.0101571,559
Apr 22, 20240.0099590.0100150.0095020.0096300.0096305,921
Apr 21, 20240.0097600.0104990.0096040.0099590.0099596,790
Apr 20, 20240.0094660.0107550.0093630.0097600.0097601,972
Apr 19, 20240.0090600.0098360.0086170.0094660.0094661,203
Apr 18, 20240.0092320.0093050.0086560.0090600.0090608,008
Apr 17, 20240.0101820.0101840.0083630.0092320.0092324,260
Apr 16, 20240.0078750.0103260.0077650.0101820.01018213,834
Apr 15, 20240.0095080.0101920.0069480.0078750.0078757,544
Apr 14, 20240.0094260.0100910.0090550.0094960.0094966,829
Apr 13, 20240.0094850.0108620.0094140.0094260.0094268,351
Apr 12, 20240.0097840.0100390.0094200.0094850.0094855,952
Apr 11, 20240.0104880.0105030.0096390.0097840.0097845,627
Apr 10, 20240.0105920.0106230.0102820.0104880.0104884,220
Apr 09, 20240.0104570.0108470.0097300.0105920.0105923,396
Apr 08, 20240.0098620.0107930.0096930.0104570.0104579,873
Apr 07, 20240.0095980.0114410.0095800.0098620.0098629,369
Apr 06, 20240.0096440.0096920.0094100.0095980.00959823,421
Apr 05, 20240.0099430.0101930.0096260.0096440.00964417,795
Apr 04, 20240.0098040.0105680.0097660.0099430.0099436,339
Apr 03, 20240.0098530.0103020.0097490.0098040.0098043,231
Apr 02, 20240.0097220.0100760.0096360.0098530.0098531,372
Apr 01, 20240.0106550.0106780.0094920.0097220.00972212,812
Mar 31, 20240.0106440.0114650.0095710.0106550.01065512,698
Mar 30, 20240.0098850.0113530.0096500.0106440.0106442,472
Mar 29, 20240.0101940.0106690.0094860.0098850.00988513,869
Mar 28, 20240.0099050.0105920.0096010.0102100.01021031,876
Mar 27, 20240.0103390.0108150.0098370.0099050.00990533,799
Mar 26, 20240.0104330.0105580.0102560.0103410.01034136,527
Mar 25, 20240.0104090.0106860.0102970.0104630.01046337,356
Mar 24, 20240.0102770.0106970.0101320.0104160.01041633,345
Mar 23, 20240.0102510.0104200.0100420.0102770.01027732,282
Mar 22, 20240.0105630.0107070.0099980.0102510.01025130,867
Mar 21, 20240.0101070.0107700.0100610.0105630.01056326,532
Mar 20, 20240.0094010.0103230.0091640.0101070.01010737,056
Mar 19, 20240.0093200.0108840.0091850.0093440.00934431,961
Mar 18, 20240.0098700.0098990.0091040.0093200.00932038,376
Mar 17, 20240.0098570.0109970.0095610.0098700.00987034,986
Mar 16, 20240.0108090.0109250.0096640.0098570.00985739,803
Mar 15, 20240.0123570.0124100.0106220.0108250.01082533,645
Mar 14, 20240.0114150.0124240.0108470.0123430.01234336,472
Mar 13, 20240.0109610.0114560.0104390.0114150.01141545,249
Mar 12, 20240.0110740.0112940.0107450.0109610.01096141,460
Mar 11, 20240.0107030.0112050.0105820.0110740.01107446,761
Mar 10, 20240.0101580.0109650.0100690.0107270.01072728,565
Mar 09, 20240.0104690.0106430.0098600.0101450.01014534,990
Mar 08, 20240.0100870.0109310.0099010.0104990.01049920,839
Mar 07, 20240.0102740.0109110.0098810.0100870.01008727,858
Mar 06, 20240.0105040.0109400.0099180.0102740.01027434,916
Mar 05, 20240.0113510.0115810.0100990.0105040.01050437,169
Mar 04, 20240.0106230.0121300.0104060.0113500.01135034,051
Mar 03, 20240.0103920.0113700.0103090.0106230.01062330,306
Mar 02, 20240.0093940.0106880.0093580.0103900.01039050,810
Mar 01, 20240.0099150.0101040.0091440.0093910.00939129,135
Feb 29, 20240.0097180.0101500.0093970.0100950.01009535,989
Feb 28, 20240.0094450.0102100.0090180.0097190.00971937,289
Feb 27, 20240.0097870.0116890.0092510.0094730.00947342,383
Feb 26, 20240.0079340.0108700.0079090.0097840.00978446,900
Feb 25, 20240.0080430.0081790.0078820.0079290.00792921,070
Feb 24, 20240.0078090.0080700.0075790.0080430.00804322,934
Feb 23, 20240.0081720.0082630.0073290.0078050.00780522,763
Feb 22, 20240.0074550.0084420.0073930.0081730.00817329,276
Feb 21, 20240.0072120.0075610.0070380.0074290.00742929,069
Feb 20, 20240.0075090.0076390.0068820.0072090.00720935,190
Feb 19, 20240.0074730.0080710.0070520.0075320.00753238,634
Feb 18, 20240.0083920.0087000.0070040.0074590.00745943,323
Feb 17, 20240.0086100.0088660.0082370.0083920.00839233,187
Feb 16, 20240.0081860.0088690.0081510.0086100.00861034,607
Feb 15, 20240.0087160.0088510.0081780.0081840.00818427,069
Feb 14, 20240.0085020.0088140.0081690.0087160.00871626,651
Feb 13, 20240.0086520.0089000.0079930.0085020.00850223,442
Feb 12, 20240.0088580.0089880.0082630.0086670.00866730,139
Feb 11, 20240.0083380.0090220.0082260.0088010.00880133,463
Feb 10, 20240.0081970.0085100.0079880.0083430.00834329,924
Feb 09, 20240.0082790.0092170.0080090.0081980.00819831,295
Feb 08, 20240.0081640.0083210.0080930.0082790.00827935,625
Feb 07, 20240.0078080.0083230.0077470.0081680.00816832,009
Feb 06, 20240.0078700.0085490.0077680.0078300.00783031,316
Feb 05, 20240.0078960.0082160.0075240.0078630.00786328,623
Feb 04, 20240.0081790.0085850.0077110.0079190.00791926,135
Feb 03, 20240.0077850.0083260.0077560.0081620.00816224,501
Feb 02, 20240.0078530.0088970.0076640.0077740.00777428,935
Feb 01, 20240.0083770.0084330.0077890.0078510.00785132,939
Jan 31, 20240.0085120.0086230.0079970.0083770.00837721,915
Jan 30, 20240.0080070.0086840.0079380.0085120.00851231,597
Jan 29, 20240.0079370.0082360.0078780.0079940.00799435,830
Jan 28, 20240.0080610.0080880.0078970.0079160.00791633,700
Jan 27, 20240.0080520.0081480.0078850.0080790.00807925,713
Jan 26, 20240.0079810.0082020.0076830.0080520.00805229,873
Jan 25, 20240.0079610.0080480.0075440.0079200.00792023,594
Jan 24, 20240.0076610.0080710.0075310.0079610.00796128,803
Jan 23, 20240.0077040.0077600.0074130.0076610.00766134,619
Jan 22, 20240.0078580.0078740.0073560.0076670.00766731,538
Jan 21, 20240.0079990.0080310.0077330.0078390.00783933,499
Jan 20, 20240.0075130.0084510.0074390.0079710.00797121,185
Jan 19, 20240.0078400.0080060.0073930.0075130.00751325,525
Jan 18, 20240.0081250.0081410.0074300.0078280.00782824,257
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...