PIVX Historical Data

PIVX Page 24
Download
Date Close Price change Market cap Trading volume
May 9, 2023 $ 0.211
-3.84%
$ 13.33 million $ 521,252
May 8, 2023 $ 0.219
-7.40%
$ 13.86 million $ 717,401
May 7, 2023 $ 0.237
+2.36%
$ 14.97 million $ 1.03 million
May 6, 2023 $ 0.231
-7.14%
$ 14.63 million $ 952,241
May 5, 2023 $ 0.249
-10.19%
$ 15.75 million $ 2 million
May 4, 2023 $ 0.277
+8.14%
$ 17.54 million $ 2.27 million
May 3, 2023 $ 0.256
-4.01%
$ 16.22 million $ 2.35 million
May 2, 2023 $ 0.267
+0.18%
$ 16.9 million $ 3.9 million
May 1, 2023 $ 0.267
+0.50%
$ 16.87 million $ 1.48 million
Apr 30, 2023 $ 0.265
-4.60%
$ 16.79 million $ 320,548
Apr 29, 2023 $ 0.278
-1.39%
$ 17.6 million $ 357,620
Apr 28, 2023 $ 0.282
-2.44%
$ 17.84 million $ 748,960
Apr 27, 2023 $ 0.289
-0.59%
$ 18.29 million $ 903,403
Apr 26, 2023 $ 0.291
-0.21%
$ 18.4 million $ 2.2 million
Apr 25, 2023 $ 0.291
-1.30%
$ 18.44 million $ 857,368
Apr 24, 2023 $ 0.295
+0.38%
$ 18.68 million $ 468,557
Apr 23, 2023 $ 0.294
-2.35%
$ 18.61 million $ 889,989
Apr 22, 2023 $ 0.301
+0.61%
$ 19.06 million $ 747,639
Apr 21, 2023 $ 0.299
-1.67%
$ 18.94 million $ 999,161
Apr 20, 2023 $ 0.304
-6.87%
$ 19.26 million $ 2.02 million
Apr 19, 2023 $ 0.327
-4.95%
$ 20.68 million $ 4.87 million
Apr 18, 2023 $ 0.344
-1.99%
$ 21.76 million $ 2.85 million
Apr 17, 2023 $ 0.351
-2.84%
$ 22.2 million $ 1.93 million
Apr 16, 2023 $ 0.361
+3.60%
$ 22.85 million $ 2.67 million
Apr 15, 2023 $ 0.349
+4.64%
$ 22.06 million $ 2.49 million
Apr 14, 2023 $ 0.333
-3.08%
$ 21.08 million $ 2.5 million
Apr 13, 2023 $ 0.344
-11.12%
$ 21.75 million $ 4.41 million
Apr 12, 2023 $ 0.387
+1.73%
$ 24.47 million $ 5.38 million
Apr 11, 2023 $ 0.38
+0.25%
$ 24.05 million $ 3.89 million
Apr 10, 2023 $ 0.379
-0.27%
$ 24 million $ 711,293
Apr 9, 2023 $ 0.38
+4.07%
$ 24.06 million $ 2.24 million
Apr 8, 2023 $ 0.365
+0.28%
$ 23.12 million $ 1.26 million
Apr 7, 2023 $ 0.364
-6.16%
$ 23.06 million $ 1.11 million
Apr 6, 2023 $ 0.388
-7.71%
$ 24.57 million $ 3.77 million
Apr 5, 2023 $ 0.421
+2.22%
$ 26.63 million $ 1.08 million
Apr 4, 2023 $ 0.412
+1.95%
$ 26.05 million $ 682,788
Apr 3, 2023 $ 0.404
-4.39%
$ 25.55 million $ 964,667
Apr 2, 2023 $ 0.424
+1.33%
$ 26.8 million $ 937,709
Apr 1, 2023 $ 0.418
-1.72%
$ 26.45 million $ 1.55 million
Mar 31, 2023 $ 0.425
-2.95%
$ 26.92 million $ 3 million
Mar 30, 2023 $ 0.437
-11.15%
$ 27.63 million $ 2.83 million
Mar 29, 2023 $ 0.492
+9.27%
$ 31.1 million $ 1.93 million
Mar 28, 2023 $ 0.45
-0.23%
$ 28.46 million $ 5.1 million
Mar 27, 2023 $ 0.457
+0.25%
$ 28.89 million $ 1.91 million
Mar 26, 2023 $ 0.458
+1.20%
$ 28.97 million $ 2.75 million
Mar 25, 2023 $ 0.452
-3.27%
$ 28.57 million $ 8.05 million
Mar 24, 2023 $ 0.466
+18.92%
$ 29.49 million $ 5.88 million
Mar 23, 2023 $ 0.394
+8.89%
$ 24.9 million $ 3.37 million
Mar 22, 2023 $ 0.362
-6.86%
$ 22.88 million $ 710,368
Mar 21, 2023 $ 0.388
+4.42%
$ 24.57 million $ 4.1 million