U.S. markets closed

TenX USD (PAY-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.008315-0.000293 (-3.40%)
A partir del 11:53PM UTC. Mercado abierto.
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20240.0086370.0090310.0082770.0083150.0083152,740
16 may 20240.0085080.0088340.0082030.0086370.0086374,691
15 may 20240.0078410.0090750.0077570.0085080.0085088,476
14 may 20240.0088470.0088510.0078240.0078410.00784112,898
13 may 20240.0086100.0091940.0082460.0088470.0088475,367
12 may 20240.0081960.0092690.0081960.0086100.0086101,994
11 may 20240.0080040.0082090.0076420.0081960.00819610,434
10 may 20240.0087250.0088210.0078460.0080040.00800410,954
09 may 20240.0079490.0093950.0079480.0087250.0087256,052
08 may 20240.0085930.0086130.0078910.0079490.00794911,496
07 may 20240.0087190.0104170.0083260.0085930.00859323,360
06 may 20240.0084130.0102170.0081460.0087190.0087193,940
05 may 20240.0087530.0087710.0070620.0084130.00841314,008
04 may 20240.0085280.0088690.0085270.0087540.00875418,671
03 may 20240.0090980.0091470.0083330.0085280.0085286,795
02 may 20240.0083230.0091650.0080070.0090980.0090986,377
01 may 20240.0083800.0085380.0079300.0083230.0083235,527
30 abr 20240.0089180.0089680.0081940.0083800.00838010,473
29 abr 20240.0091360.0091580.0087980.0089180.00891812,100
28 abr 20240.0089560.0093130.0088680.0091360.00913611,726
27 abr 20240.0091850.0093460.0088150.0089560.0089567,294
26 abr 20240.0090660.0093100.0085550.0091850.00918510,100
25 abr 20240.0094950.0097440.0090510.0090660.0090666,313
24 abr 20240.0101570.0106920.0094460.0094990.0094996,036
23 abr 20240.0096300.0105360.0095390.0101570.0101571,559
22 abr 20240.0099590.0100150.0095020.0096300.0096305,921
21 abr 20240.0097600.0104990.0096040.0099590.0099596,790
20 abr 20240.0094660.0107550.0093630.0097600.0097601,972
19 abr 20240.0090600.0098360.0086170.0094660.0094661,203
18 abr 20240.0092320.0093050.0086560.0090600.0090608,008
17 abr 20240.0101820.0101840.0083630.0092320.0092324,260
16 abr 20240.0078750.0103260.0077650.0101820.01018213,834
15 abr 20240.0095080.0101920.0069480.0078750.0078757,544
14 abr 20240.0094260.0100910.0090550.0094960.0094966,829
13 abr 20240.0094850.0108620.0094140.0094260.0094268,351
12 abr 20240.0097840.0100390.0094200.0094850.0094855,952
11 abr 20240.0104880.0105030.0096390.0097840.0097845,627
10 abr 20240.0105920.0106230.0102820.0104880.0104884,220
09 abr 20240.0104570.0108470.0097300.0105920.0105923,396
08 abr 20240.0098620.0107930.0096930.0104570.0104579,873
07 abr 20240.0095980.0114410.0095800.0098620.0098629,369
06 abr 20240.0096440.0096920.0094100.0095980.00959823,421
05 abr 20240.0099430.0101930.0096260.0096440.00964417,795
04 abr 20240.0098040.0105680.0097660.0099430.0099436,339
03 abr 20240.0098530.0103020.0097490.0098040.0098043,231
02 abr 20240.0097220.0100760.0096360.0098530.0098531,372
01 abr 20240.0106550.0106780.0094920.0097220.00972212,812
31 mar 20240.0106440.0114650.0095710.0106550.01065512,698
30 mar 20240.0098850.0113530.0096500.0106440.0106442,472
29 mar 20240.0101940.0106690.0094860.0098850.00988513,869
28 mar 20240.0099050.0105920.0096010.0102100.01021031,876
27 mar 20240.0103390.0108150.0098370.0099050.00990533,799
26 mar 20240.0104330.0105580.0102560.0103410.01034136,527
25 mar 20240.0104090.0106860.0102970.0104630.01046337,356
24 mar 20240.0102770.0106970.0101320.0104160.01041633,345
23 mar 20240.0102510.0104200.0100420.0102770.01027732,282
22 mar 20240.0105630.0107070.0099980.0102510.01025130,867
21 mar 20240.0101070.0107700.0100610.0105630.01056326,532
20 mar 20240.0094010.0103230.0091640.0101070.01010737,056
19 mar 20240.0093200.0108840.0091850.0093440.00934431,961
18 mar 20240.0098700.0098990.0091040.0093200.00932038,376
17 mar 20240.0098570.0109970.0095610.0098700.00987034,986
16 mar 20240.0108090.0109250.0096640.0098570.00985739,803
15 mar 20240.0123570.0124100.0106220.0108250.01082533,645
14 mar 20240.0114150.0124240.0108470.0123430.01234336,472
13 mar 20240.0109610.0114560.0104390.0114150.01141545,249
12 mar 20240.0110740.0112940.0107450.0109610.01096141,460
11 mar 20240.0107030.0112050.0105820.0110740.01107446,761
10 mar 20240.0101580.0109650.0100690.0107270.01072728,565
09 mar 20240.0104690.0106430.0098600.0101450.01014534,990
08 mar 20240.0100870.0109310.0099010.0104990.01049920,839
07 mar 20240.0102740.0109110.0098810.0100870.01008727,858
06 mar 20240.0105040.0109400.0099180.0102740.01027434,916
05 mar 20240.0113510.0115810.0100990.0105040.01050437,169
04 mar 20240.0106230.0121300.0104060.0113500.01135034,051
03 mar 20240.0103920.0113700.0103090.0106230.01062330,306
02 mar 20240.0093940.0106880.0093580.0103900.01039050,810
01 mar 20240.0099150.0101040.0091440.0093910.00939129,135
29 feb 20240.0097180.0101500.0093970.0100950.01009535,989
28 feb 20240.0094450.0102100.0090180.0097190.00971937,289
27 feb 20240.0097870.0116890.0092510.0094730.00947342,383
26 feb 20240.0079340.0108700.0079090.0097840.00978446,900
25 feb 20240.0080430.0081790.0078820.0079290.00792921,070
24 feb 20240.0078090.0080700.0075790.0080430.00804322,934
23 feb 20240.0081720.0082630.0073290.0078050.00780522,763
22 feb 20240.0074550.0084420.0073930.0081730.00817329,276
21 feb 20240.0072120.0075610.0070380.0074290.00742929,069
20 feb 20240.0075090.0076390.0068820.0072090.00720935,190
19 feb 20240.0074730.0080710.0070520.0075320.00753238,634
18 feb 20240.0083920.0087000.0070040.0074590.00745943,323
17 feb 20240.0086100.0088660.0082370.0083920.00839233,187
16 feb 20240.0081860.0088690.0081510.0086100.00861034,607
15 feb 20240.0087160.0088510.0081780.0081840.00818427,069
14 feb 20240.0085020.0088140.0081690.0087160.00871626,651
13 feb 20240.0086520.0089000.0079930.0085020.00850223,442
12 feb 20240.0088580.0089880.0082630.0086670.00866730,139
11 feb 20240.0083380.0090220.0082260.0088010.00880133,463
10 feb 20240.0081970.0085100.0079880.0083430.00834329,924
09 feb 20240.0082790.0092170.0080090.0081980.00819831,295
08 feb 20240.0081640.0083210.0080930.0082790.00827935,625
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...