Market Cap:

Paypex Paypex (PAYX)

0.039973 USD (-38.53%)
0.00000604 BTC (-37.86%)
0.00017103 ETH (-36.26%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
2,735,283 USD
414 BTC
11,703 ETH
Volume (24h)
36,356 USD
5.50 BTC
155.56 ETH
Circulating Supply
68,428,768 PAYX
Total Supply
150,000,000 PAYX

Historical data for Paypex

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 23, 2018 0.051633 0.069403 0.045289 0.066267 38,892 3,533,186
Sep 22, 2018 0.059108 0.060790 0.044983 0.051604 33,591 4,044,662
Sep 21, 2018 0.044565 0.063202 0.040814 0.058973 41,411 3,049,519
Sep 20, 2018 0.061835 0.062179 0.040216 0.044704 34,170 4,231,303
Sep 19, 2018 0.053960 0.062190 0.045479 0.057196 26,221 3,692,402
Sep 18, 2018 0.067930 0.072625 0.032403 0.054059 39,310 4,648,334
Sep 17, 2018 0.076470 0.078651 0.065607 0.070299 42,278 5,232,775
Sep 16, 2018 0.080344 0.080344 0.062702 0.069480 36,190 5,497,819
Sep 15, 2018 0.081251 0.081251 0.075368 0.080270 35,236 5,559,923
Sep 14, 2018 0.079177 0.086360 0.075293 0.081424 33,412 5,418,020
Sep 13, 2018 0.076666 0.083697 0.066057 0.083335 29,601 5,246,143
Sep 12, 2018 0.067779 0.083290 0.062335 0.076590 27,539 4,638,032
Sep 11, 2018 0.090938 0.093570 0.064319 0.067779 35,000 6,222,793
Sep 10, 2018 0.092294 0.094128 0.082457 0.090801 30,215 6,315,549
Sep 09, 2018 0.095050 0.097804 0.084594 0.092274 34,968 6,504,138
Sep 08, 2018 0.099276 0.107743 0.087546 0.095309 25,672 6,793,316
Sep 07, 2018 0.106801 0.112341 0.094631 0.099227 29,912 7,308,247
Sep 06, 2018 0.114905 0.125213 0.080940 0.106749 30,735 7,862,779
Sep 05, 2018 0.160816 0.161105 0.105258 0.114800 36,724 11,004,440
Sep 04, 2018 0.141772 0.167376 0.124988 0.160882 43,755 9,701,282
Sep 03, 2018 0.164813 0.169596 0.118436 0.141756 43,530 11,277,965
Sep 02, 2018 0.170369 0.190070 0.123096 0.163976 41,073 11,658,115
Sep 01, 2018 0.153492 0.226520 0.143939 0.161172 42,901 10,503,287
Aug 31, 2018 0.124278 0.301064 0.095117 0.153522 66,467 8,504,223
Aug 30, 2018 0.137101 0.137378 0.082836 0.124210 35,401 9,381,635
Aug 29, 2018 0.169825 0.177812 0.119312 0.137020 33,630 11,620,944
Aug 28, 2018 0.132223 0.174920 0.118897 0.169821 42,472 9,047,880
Aug 27, 2018 0.176238 0.234899 0.110251 0.131899 43,278 12,059,738
Aug 26, 2018 0.132190 0.246589 0.131803 0.176031 44,610 9,045,598
Aug 25, 2018 0.216235 0.261921 0.090306 0.131918 46,331 14,796,704
* Earliest data in range (UTC time)
** Latest data in range (UTC time)