Australia markets closed

TenX AUD (PAY-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.011640-0.000323 (-2.70%)
As of 06:13AM UTC. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.0117500.0117680.0115720.0116400.01164032,645
22 May 20240.0119370.0122260.0116190.0120130.01201332,846
21 May 20240.0120470.0120870.0115160.0119370.01193718,839
20 May 20240.0128540.0128800.0119950.0120470.01204711,039
19 May 20240.0124070.0128720.0122850.0128540.0128547,760
18 May 20240.0129240.0135830.0123790.0124070.0124074,100
17 May 20240.0126990.0132060.0122860.0129240.0129247,020
16 May 20240.0118380.0135440.0116940.0126990.01269912,650
15 May 20240.0133820.0133980.0118110.0118380.01183819,472
14 May 20240.0130450.0138810.0124900.0133820.0133828,119
13 May 20240.0123920.0140150.0123920.0130450.0130453,021
12 May 20240.0121010.0124110.0115550.0123920.01239215,776
11 May 20240.0131860.0133470.0118630.0121010.01210116,562
10 May 20240.0120860.0142150.0120840.0131860.0131869,145
09 May 20240.0130430.0130680.0119960.0120860.01208617,479
08 May 20240.0131620.0157230.0125810.0130430.01304335,457
07 May 20240.0127260.0154270.0123140.0131620.0131625,948
06 May 20240.0132520.0132800.0106980.0127260.01272621,188
05 May 20240.0129180.0134340.0129160.0132530.01325328,267
04 May 20240.0138470.0139350.0126730.0129180.01291810,292
03 May 20240.0127460.0139630.0122440.0138470.0138479,706
02 May 20240.0129420.0131780.0122130.0127460.0127468,464
01 May 20240.0135930.0136620.0126590.0129420.01294216,176
30 Apr 20240.0139640.0139490.0134010.0135930.01359318,445
29 Apr 20240.0137070.0142440.0135710.0139640.01396417,925
28 Apr 20240.0140570.0143040.0134900.0137070.01370711,163
27 Apr 20240.0139010.0142490.0130860.0140570.01405715,458
26 Apr 20240.0146130.0149760.0138830.0139010.0139019,680
25 Apr 20240.0156560.0164340.0145410.0146190.0146199,289
24 Apr 20240.0149250.0163170.0147800.0156560.0156562,403
23 Apr 20240.0155000.0155430.0147370.0149250.0149259,176
22 Apr 20240.0152120.0163630.0149690.0155000.01550010,567
21 Apr 20240.0147540.0167630.0145930.0152120.0152123,073
20 Apr 20240.0141050.0153090.0135290.0147540.0147541,875
19 Apr 20240.0143380.0144380.0134510.0141050.01410512,467
18 Apr 20240.0158790.0158820.0130180.0143380.0143386,617
17 Apr 20240.0122240.0161040.0120770.0158790.01587921,574
16 Apr 20240.0146840.0157330.0107820.0122240.01222411,712
15 Apr 20240.0145280.0155540.0139570.0146660.01466610,547
14 Apr 20240.0146190.0167410.0145110.0145280.01452812,871
13 Apr 20240.0149600.0154610.0145760.0146190.0146199,174
12 Apr 20240.0161160.0161330.0147420.0149600.0149608,603
11 Apr 20240.0159790.0160310.0157010.0161160.0161166,486
10 Apr 20240.0158320.0163770.0146900.0159790.0159795,123
09 Apr 20240.0150120.0163430.0147480.0158320.01583214,947
08 Apr 20240.0145850.0173850.0145570.0150120.01501214,261
07 Apr 20240.0146540.0147280.0142980.0145850.01458535,590
06 Apr 20240.0150940.0154760.0146270.0146540.01465427,040
05 Apr 20240.0149280.0159750.0148260.0150940.0150949,622
04 Apr 20240.0151280.0157790.0148550.0149280.0149284,919
03 Apr 20240.0149850.0155220.0148440.0151280.0151282,107
02 Apr 20240.0163070.0163650.0146420.0149850.01498519,747
01 Apr 20240.0163270.0175860.0146820.0163070.01630719,434
31 Mar 20240.0151630.0174150.0148030.0163270.0163273,793
30 Mar 20240.0156470.0163790.0145610.0151630.01516321,274
29 Mar 20240.0151830.0162590.0147350.0156710.01567148,925
28 Mar 20240.0158130.0165700.0150540.0151830.01518351,810
27 Mar 20240.0159580.0161460.0156750.0158150.01581555,865
26 Mar 20240.0159760.0163460.0158030.0160030.01600357,136
25 Mar 20240.0157730.0164170.0155490.0159870.01598751,179
24 Mar 20240.0157310.0159910.0154120.0157730.01577349,543
23 Mar 20240.0160730.0162860.0153270.0157310.01573147,372
22 Mar 20240.0153170.0163940.0152160.0160730.01607340,371
21 Mar 20240.0144070.0156580.0140340.0153170.01531756,156
20 Mar 20240.0142130.0166670.0141040.0143200.01432048,980
19 Mar 20240.0150510.0150790.0138790.0142130.01421358,523
18 Mar 20240.0150200.0167570.0145680.0150510.01505153,351
17 Mar 20240.0164690.0166470.0147260.0150200.01502060,647
16 Mar 20240.0187840.0189170.0161840.0164950.01649551,265
15 Mar 20240.0172240.0188850.0163860.0187630.01876355,440
14 Mar 20240.0165890.0173230.0157970.0172240.01722468,274
13 Mar 20240.0167430.0170730.0162480.0165890.01658962,751
12 Mar 20240.0161550.0169660.0160020.0167430.01674370,695
11 Mar 20240.0152900.0165040.0151550.0161930.01619343,118
10 Mar 20240.0157570.0160190.0148400.0152700.01527052,666
09 Mar 20240.0152340.0164860.0149400.0158020.01580231,366
08 Mar 20240.0156460.0165150.0150050.0152340.01523442,072
07 Mar 20240.0161510.0167170.0151100.0156460.01564653,172
06 Mar 20240.0174450.0177930.0155650.0161510.01615157,151
05 Mar 20240.0162750.0186240.0159440.0174430.01744352,331
04 Mar 20240.0159030.0173990.0157750.0162750.01627546,428
03 Mar 20240.0143750.0163550.0143200.0158990.01589977,753
02 Mar 20240.0152550.0155350.0140050.0143710.01437144,584
01 Mar 20240.0149630.0156260.0144150.0155310.01553155,367
29 Feb 20240.0144330.0157200.0138780.0149640.01496457,416
28 Feb 20240.0149670.0178370.0141620.0144760.01447664,768
27 Feb 20240.0120880.0166180.0120720.0149620.01496271,719
26 Feb 20240.0122710.0124770.0120130.0120810.01208132,103
25 Feb 20240.0119120.0123110.0115620.0122710.01227134,987
24 Feb 20240.0124590.0125890.0111630.0119070.01190734,727
23 Feb 20240.0113750.0128240.0112710.0124610.01246144,636
22 Feb 20240.0110050.0115390.0107240.0113340.01133444,352
21 Feb 20240.0114970.0117020.0104780.0110010.01100153,698
20 Feb 20240.0114310.0123430.0107860.0115330.01153359,158
19 Feb 20240.0128510.0133320.0107270.0114100.01141066,275
18 Feb 20240.0131840.0135770.0126140.0128500.01285050,819
17 Feb 20240.0125450.0136300.0125140.0131850.01318552,994
16 Feb 20240.0134110.0136440.0125330.0125420.01254241,483
15 Feb 20240.0131750.0135780.0125840.0134110.01341141,008
14 Feb 20240.0132520.0137570.0123440.0131750.01317536,325
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...