Singapore markets close in 21 minutes

TenX USD (PAY-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.009453-0.000575 (-5.74%)
As of 08:37AM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.0094950.0097440.0093090.0094530.0094537,355
24 Apr 20240.0101570.0106920.0094460.0094990.0094996,036
23 Apr 20240.0096300.0105360.0095390.0101570.0101571,559
22 Apr 20240.0099590.0100150.0095020.0096300.0096305,921
21 Apr 20240.0097600.0104990.0096040.0099590.0099596,790
20 Apr 20240.0094660.0107550.0093630.0097600.0097601,972
19 Apr 20240.0090600.0098360.0086170.0094660.0094661,203
18 Apr 20240.0092320.0093050.0086560.0090600.0090608,008
17 Apr 20240.0101820.0101840.0083630.0092320.0092324,260
16 Apr 20240.0078750.0103260.0077650.0101820.01018213,834
15 Apr 20240.0095080.0101920.0069480.0078750.0078757,544
14 Apr 20240.0094260.0100910.0090550.0094960.0094966,829
13 Apr 20240.0094850.0108620.0094140.0094260.0094268,351
12 Apr 20240.0097840.0100390.0094200.0094850.0094855,952
11 Apr 20240.0104880.0105030.0096390.0097840.0097845,627
10 Apr 20240.0105920.0106230.0102820.0104880.0104884,220
09 Apr 20240.0104570.0108470.0097300.0105920.0105923,396
08 Apr 20240.0098620.0107930.0096930.0104570.0104579,873
07 Apr 20240.0095980.0114410.0095800.0098620.0098629,369
06 Apr 20240.0096440.0096920.0094100.0095980.00959823,421
05 Apr 20240.0099430.0101930.0096260.0096440.00964417,795
04 Apr 20240.0098040.0105680.0097660.0099430.0099436,339
03 Apr 20240.0098530.0103020.0097490.0098040.0098043,231
02 Apr 20240.0097220.0100760.0096360.0098530.0098531,372
01 Apr 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
07 Feb 20240.0078080.0083230.0077470.0081680.00816832,009
06 Feb 20240.0078700.0085490.0077680.0078300.00783031,316
05 Feb 20240.0078960.0082160.0075240.0078630.00786328,623
04 Feb 20240.0081790.0085850.0077110.0079190.00791926,135
03 Feb 20240.0077850.0083260.0077560.0081620.00816224,501
02 Feb 20240.0078530.0088970.0076640.0077740.00777428,935
01 Feb 20240.0083770.0084330.0077890.0078510.00785132,939
31 Jan 20240.0085120.0086230.0079970.0083770.00837721,915
30 Jan 20240.0080070.0086840.0079380.0085120.00851231,597
29 Jan 20240.0079370.0082360.0078780.0079940.00799435,830
28 Jan 20240.0080610.0080880.0078970.0079160.00791633,700
27 Jan 20240.0080520.0081480.0078850.0080790.00807925,713
26 Jan 20240.0079810.0082020.0076830.0080520.00805229,873
25 Jan 20240.0079610.0080480.0075440.0079200.00792023,594
24 Jan 20240.0076610.0080710.0075310.0079610.00796128,803
23 Jan 20240.0077040.0077600.0074130.0076610.00766134,619
22 Jan 20240.0078580.0078740.0073560.0076670.00766731,538
21 Jan 20240.0079990.0080310.0077330.0078390.00783933,499
20 Jan 20240.0075130.0084510.0074390.0079710.00797121,185
19 Jan 20240.0078400.0080060.0073930.0075130.00751325,525
18 Jan 20240.0081250.0081410.0074300.0078280.00782824,257
17 Jan 20240.0080500.0084650.0078590.0080930.00809324,678
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...