PIVX Historical Data

PIVX Page 16
Download
Date Close Price change Market cap Trading volume
Jun 11, 2024 $ 0.322
-3.60%
$ 20.39 million $ 1.18 million
Jun 10, 2024 $ 0.334
-2.77%
$ 21.15 million $ 875,767
Jun 9, 2024 $ 0.344
+0.47%
$ 21.75 million $ 990,223
Jun 8, 2024 $ 0.342
-4.30%
$ 21.63 million $ 1.44 million
Jun 7, 2024 $ 0.358
-8.15%
$ 22.62 million $ 2.99 million
Jun 6, 2024 $ 0.389
+0.75%
$ 24.63 million $ 1.65 million
Jun 5, 2024 $ 0.386
+5.85%
$ 24.45 million $ 2.93 million
Jun 4, 2024 $ 0.365
+2.59%
$ 23.09 million $ 2.05 million
Jun 3, 2024 $ 0.356
+1.28%
$ 22.51 million $ 1.57 million
Jun 2, 2024 $ 0.351
-3.15%
$ 22.23 million $ 1.67 million
Jun 1, 2024 $ 0.363
-3.09%
$ 22.95 million $ 1.23 million
May 31, 2024 $ 0.374
+2.93%
$ 23.68 million $ 2.35 million
May 30, 2024 $ 0.364
+0.82%
$ 23.01 million $ 2.65 million
May 29, 2024 $ 0.361
-1.37%
$ 22.85 million $ 1.77 million
May 28, 2024 $ 0.366
-1.65%
$ 23.13 million $ 2.04 million
May 27, 2024 $ 0.372
-0.03%
$ 23.52 million $ 2.42 million
May 26, 2024 $ 0.372
+1.63%
$ 23.53 million $ 2.11 million
May 25, 2024 $ 0.366
+2.17%
$ 23.15 million $ 1.24 million
May 24, 2024 $ 0.358
+2.43%
$ 22.66 million $ 1.5 million
May 23, 2024 $ 0.35
-3.37%
$ 22.12 million $ 3.14 million
May 22, 2024 $ 0.362
+0.99%
$ 22.89 million $ 2.74 million
May 21, 2024 $ 0.358
+0.92%
$ 22.67 million $ 2.45 million
May 20, 2024 $ 0.355
+8.74%
$ 22.46 million $ 2.43 million
May 19, 2024 $ 0.327
-4.40%
$ 20.66 million $ 2.23 million
May 18, 2024 $ 0.342
-0.09%
$ 21.61 million $ 2.33 million
May 17, 2024 $ 0.342
+2.64%
$ 21.63 million $ 2.6 million
May 16, 2024 $ 0.333
+1.88%
$ 21.07 million $ 1.98 million
May 15, 2024 $ 0.327
+11.31%
$ 20.68 million $ 2.03 million
May 14, 2024 $ 0.294
-4.02%
$ 18.58 million $ 1.13 million
May 13, 2024 $ 0.306
-1.70%
$ 19.36 million $ 1.23 million
May 12, 2024 $ 0.311
-0.76%
$ 19.7 million $ 952,129
May 11, 2024 $ 0.314
-0.73%
$ 19.85 million $ 1.18 million
May 10, 2024 $ 0.316
-9.52%
$ 19.99 million $ 2.89 million
May 9, 2024 $ 0.349
-1.02%
$ 22.1 million $ 2.37 million
May 8, 2024 $ 0.353
-2.07%
$ 22.32 million $ 1.8 million
May 7, 2024 $ 0.36
-0.58%
$ 22.8 million $ 1.38 million
May 6, 2024 $ 0.362
-1.25%
$ 22.93 million $ 1.87 million
May 5, 2024 $ 0.367
-0.85%
$ 23.22 million $ 2.5 million
May 4, 2024 $ 0.37
-1.40%
$ 23.42 million $ 1.9 million
May 3, 2024 $ 0.375
+5.46%
$ 23.75 million $ 2.19 million
May 2, 2024 $ 0.356
+6.89%
$ 22.52 million $ 2.35 million
May 1, 2024 $ 0.333
+0.58%
$ 21.07 million $ 1.97 million
Apr 30, 2024 $ 0.331
-5.25%
$ 20.95 million $ 1.6 million
Apr 29, 2024 $ 0.35
+0.46%
$ 22.11 million $ 1.37 million
Apr 28, 2024 $ 0.348
-5.70%
$ 22.01 million $ 1.53 million
Apr 27, 2024 $ 0.369
+0.94%
$ 23.34 million $ 1.23 million
Apr 26, 2024 $ 0.366
-5.79%
$ 23.12 million $ 1.99 million
Apr 25, 2024 $ 0.388
+1.12%
$ 24.54 million $ 1.81 million
Apr 24, 2024 $ 0.384
-5.61%
$ 24.27 million $ 2.36 million
Apr 23, 2024 $ 0.407
+0.51%
$ 25.72 million $ 2.39 million