PIVX Historical Data

PIVX Page 27
Download
Date Close Price change Market cap Trading volume
Dec 10, 2022 $ 0.256
-0.43%
$ 16.2 million $ 840,706
Dec 9, 2022 $ 0.257
-0.57%
$ 16.27 million $ 1.11 million
Dec 8, 2022 $ 0.259
-3.65%
$ 16.36 million $ 1.45 million
Dec 7, 2022 $ 0.268
-5.32%
$ 16.98 million $ 1.83 million
Dec 6, 2022 $ 0.282
-2.80%
$ 17.81 million $ 894,760
Dec 5, 2022 $ 0.29
+5.82%
$ 18.33 million $ 3.9 million
Dec 4, 2022 $ 0.273
+8.12%
$ 17.3 million $ 1.58 million
Dec 3, 2022 $ 0.253
-3.37%
$ 16 million $ 662,395
Dec 2, 2022 $ 0.262
+5.78%
$ 16.56 million $ 1.5 million
Dec 1, 2022 $ 0.247
-6.27%
$ 15.66 million $ 2.15 million
Nov 30, 2022 $ 0.264
+12.02%
$ 16.7 million $ 4.64 million
Nov 29, 2022 $ 0.236
-0.37%
$ 14.91 million $ 637,695
Nov 28, 2022 $ 0.237
-4.07%
$ 14.96 million $ 708,612
Nov 27, 2022 $ 0.247
+2.26%
$ 15.6 million $ 466,337
Nov 26, 2022 $ 0.241
-0.82%
$ 15.25 million $ 817,501
Nov 25, 2022 $ 0.243
+3.72%
$ 15.38 million $ 1.2 million
Nov 24, 2022 $ 0.234
-4.60%
$ 14.81 million $ 678,780
Nov 23, 2022 $ 0.245
-4.54%
$ 15.53 million $ 653,064
Nov 22, 2022 $ 0.257
+1.49%
$ 16.27 million $ 4.39 million
Nov 21, 2022 $ 0.254
+4.26%
$ 16.04 million $ 1.61 million
Nov 20, 2022 $ 0.243
+7.40%
$ 15.39 million $ 7.56 million
Nov 19, 2022 $ 0.226
+5.35%
$ 14.33 million $ 587,240
Nov 18, 2022 $ 0.215
-2.92%
$ 13.6 million $ 2.08 million
Nov 17, 2022 $ 0.221
-14.19%
$ 14.01 million $ 1.25 million
Nov 16, 2022 $ 0.255
+15.44%
$ 16.11 million $ 2.05 million
Nov 15, 2022 $ 0.221
+3.75%
$ 13.95 million $ 483,924
Nov 14, 2022 $ 0.213
-6.12%
$ 13.45 million $ 344,133
Nov 13, 2022 $ 0.228
+0.56%
$ 14.4 million $ 372,608
Nov 12, 2022 $ 0.228
-0.63%
$ 14.41 million $ 469,057
Nov 11, 2022 $ 0.229
-1.08%
$ 14.48 million $ 1.03 million
Nov 10, 2022 $ 0.231
+22.08%
$ 14.64 million $ 1.76 million
Nov 9, 2022 $ 0.191
-29.38%
$ 12.05 million $ 889,576
Nov 8, 2022 $ 0.27
-21.04%
$ 17.06 million $ 931,775
Nov 7, 2022 $ 0.34
+0.78%
$ 21.54 million $ 590,719
Nov 6, 2022 $ 0.34
+0.47%
$ 21.51 million $ 1.39 million
Nov 5, 2022 $ 0.338
+6.27%
$ 21.41 million $ 1.31 million
Nov 4, 2022 $ 0.32
-0.68%
$ 20.22 million $ 828,267
Nov 3, 2022 $ 0.323
-12.39%
$ 20.43 million $ 2.6 million
Nov 2, 2022 $ 0.367
+1.06%
$ 23.21 million $ 2.7 million
Nov 1, 2022 $ 0.363
+15.91%
$ 22.96 million $ 3.49 million
Oct 31, 2022 $ 0.313
-4.62%
$ 19.81 million $ 1.62 million
Oct 30, 2022 $ 0.328
+4.51%
$ 20.77 million $ 6.37 million
Oct 29, 2022 $ 0.314
-9.13%
$ 19.87 million $ 2.34 million
Oct 28, 2022 $ 0.346
+1.68%
$ 21.87 million $ 1.39 million
Oct 27, 2022 $ 0.34
-13.40%
$ 21.51 million $ 18.82 million
Oct 26, 2022 $ 0.392
-9.59%
$ 24.8 million $ 1.44 million
Oct 25, 2022 $ 0.433
+11.78%
$ 27.36 million $ 2.17 million
Oct 24, 2022 $ 0.387
+0.07%
$ 24.48 million $ 2.69 million
Oct 23, 2022 $ 0.388
+4.78%
$ 24.52 million $ 1.93 million
Oct 22, 2022 $ 0.37
-3.59%
$ 23.4 million $ 3.44 million