Market Cap:

TenX TenX (PAY)

0.586059 USD (5.67%)
0.00009076 BTC (5.59%)
0.00289681 ETH (6.76%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
64,084,320 USD
9,925 BTC
316,760 ETH
Volume (24h)
677,995 USD
105.00 BTC
3,351 ETH
Circulating Supply
109,347,861 PAY
Total Supply
205,218,256 PAY

Historical data for TenX

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 22, 2018 0.554668 0.572204 0.550422 0.568251 373,475 60,651,812
Oct 21, 2018 0.567247 0.575147 0.552375 0.554735 292,899 62,027,217
Oct 20, 2018 0.549258 0.569162 0.546154 0.566876 279,682 60,060,219
Oct 19, 2018 0.564909 0.565974 0.539924 0.548872 361,184 61,771,569
Oct 18, 2018 0.581805 0.581805 0.561377 0.565146 270,763 63,619,111
Oct 17, 2018 0.581135 0.589544 0.568913 0.581292 576,412 63,545,860
Oct 16, 2018 0.599105 0.599314 0.567187 0.575989 614,127 65,510,902
Oct 15, 2018 0.569345 0.627804 0.566155 0.599812 685,565 62,256,638
Oct 14, 2018 0.577190 0.590689 0.568491 0.568597 475,412 63,114,457
Oct 13, 2018 0.565231 0.589696 0.564882 0.577393 1,002,630 61,806,797
Oct 12, 2018 0.555933 0.593033 0.548606 0.565916 948,056 60,790,058
Oct 11, 2018 0.640721 0.640796 0.553850 0.556533 1,122,910 70,061,434
Oct 10, 2018 0.645759 0.649296 0.636866 0.641568 2,624,540 70,612,364
Oct 09, 2018 0.657343 0.657343 0.644171 0.646671 1,511,080 71,879,060
Oct 08, 2018 0.663130 0.665297 0.647303 0.655348 687,024 72,511,884
Oct 07, 2018 0.671085 0.671700 0.659519 0.662443 501,365 73,381,755
Oct 06, 2018 0.682821 0.683525 0.666446 0.669137 947,029 74,665,039
Oct 05, 2018 0.671501 0.682725 0.663406 0.681922 735,997 73,427,143
Oct 04, 2018 0.663106 0.682660 0.661690 0.670754 553,426 72,509,199
Oct 03, 2018 0.663669 0.667825 0.652991 0.662039 847,958 72,570,784
Oct 02, 2018 0.680139 0.688354 0.660910 0.665251 932,800 74,371,732
Oct 01, 2018 0.675648 0.689770 0.661664 0.681068 1,727,360 73,880,713
Sep 30, 2018 0.693974 0.694402 0.668175 0.675461 3,159,380 75,884,613
Sep 29, 2018 0.673643 0.704202 0.649103 0.693354 4,016,550 73,661,446
Sep 28, 2018 0.685900 0.693252 0.669712 0.673376 3,868,550 75,001,669
Sep 27, 2018 0.649196 0.694140 0.646898 0.681872 4,529,420 70,988,216
Sep 26, 2018 0.652449 0.659241 0.645155 0.649146 4,680,590 71,343,910
Sep 25, 2018 0.682866 0.683846 0.637750 0.650286 5,279,040 74,669,986
Sep 24, 2018 0.725820 0.729523 0.681265 0.681265 4,775,110 79,337,812
Sep 23, 2018 0.711299 0.726871 0.701075 0.724997 7,157,930 77,750,546
* Earliest data in range (UTC time)
** Latest data in range (UTC time)