PIVX Historical Data

PIVX Page 46
Download
Date Close Price change Market cap Trading volume
Apr 29, 2020 $ 0.303
+1.24%
$ 19.06 million $ 471,566
Apr 28, 2020 $ 0.299
+4.12%
$ 18.82 million $ 581,529
Apr 27, 2020 $ 0.287
+5.01%
$ 18.08 million $ 569,176
Apr 26, 2020 $ 0.273
+3.03%
$ 17.21 million $ 144,907
Apr 25, 2020 $ 0.265
+0.05%
$ 16.7 million $ 85,866
Apr 24, 2020 $ 0.265
+0.16%
$ 16.69 million $ 172,600
Apr 23, 2020 $ 0.265
+3.91%
$ 16.65 million $ 127,775
Apr 22, 2020 $ 0.255
+2.00%
$ 16.02 million $ 75,865
Apr 21, 2020 $ 0.25
+1.35%
$ 15.71 million $ 194,423
Apr 20, 2020 $ 0.246
-6.07%
$ 15.5 million $ 716,020
Apr 19, 2020 $ 0.262
+0.47%
$ 16.5 million $ 1.37 million
Apr 18, 2020 $ 0.261
+1.77%
$ 16.42 million $ 85,093
Apr 17, 2020 $ 0.256
+0.49%
$ 16.13 million $ 125,992
Apr 16, 2020 $ 0.255
+5.75%
$ 16.05 million $ 205,518
Apr 15, 2020 $ 0.241
-2.26%
$ 15.18 million $ 234,988
Apr 14, 2020 $ 0.247
-0.48%
$ 15.52 million $ 171,941
Apr 13, 2020 $ 0.248
-2.56%
$ 15.58 million $ 103,216
Apr 12, 2020 $ 0.255
+2.57%
$ 16.01 million $ 151,675
Apr 11, 2020 $ 0.248
+1.19%
$ 15.61 million $ 184,580
Apr 10, 2020 $ 0.245
-9.88%
$ 15.42 million $ 465,384
Apr 9, 2020 $ 0.272
-1.45%
$ 17.11 million $ 1.45 million
Apr 8, 2020 $ 0.276
+6.94%
$ 17.35 million $ 330,308
Apr 7, 2020 $ 0.258
-0.48%
$ 16.23 million $ 270,039
Apr 6, 2020 $ 0.259
+5.73%
$ 16.29 million $ 311,144
Apr 5, 2020 $ 0.245
-0.47%
$ 15.41 million $ 515,281
Apr 4, 2020 $ 0.247
+0.65%
$ 15.48 million $ 85,276
Apr 3, 2020 $ 0.245
+1.22%
$ 15.38 million $ 185,720
Apr 2, 2020 $ 0.242
-0.31%
$ 15.2 million $ 141,640
Apr 1, 2020 $ 0.243
+0.68%
$ 15.25 million $ 196,731
Mar 31, 2020 $ 0.241
+4.30%
$ 15.15 million $ 446,205
Mar 30, 2020 $ 0.232
+7.28%
$ 14.54 million $ 147,793
Mar 29, 2020 $ 0.216
-4.61%
$ 13.56 million $ 107,795
Mar 28, 2020 $ 0.227
-1.92%
$ 14.21 million $ 302,477
Mar 27, 2020 $ 0.231
-2.44%
$ 14.48 million $ 415,262
Mar 26, 2020 $ 0.237
-3.59%
$ 14.85 million $ 353,835
Mar 25, 2020 $ 0.246
+3.13%
$ 15.4 million $ 401,881
Mar 24, 2020 $ 0.238
+2.48%
$ 14.93 million $ 228,316
Mar 23, 2020 $ 0.232
+7.41%
$ 14.57 million $ 380,476
Mar 22, 2020 $ 0.216
-5.09%
$ 13.56 million $ 592,004
Mar 21, 2020 $ 0.228
+1.76%
$ 14.28 million $ 332,409
Mar 20, 2020 $ 0.224
-4.50%
$ 14.02 million $ 540,128
Mar 19, 2020 $ 0.234
+17.42%
$ 14.68 million $ 510,809
Mar 18, 2020 $ 0.2
+0.24%
$ 12.5 million $ 411,601
Mar 17, 2020 $ 0.2
+2.91%
$ 12.51 million $ 210,859
Mar 16, 2020 $ 0.194
-8.73%
$ 12.13 million $ 544,536
Mar 15, 2020 $ 0.212
+3.50%
$ 13.3 million $ 368,092
Mar 14, 2020 $ 0.205
-6.32%
$ 12.85 million $ 124,870
Mar 13, 2020 $ 0.218
+24.93%
$ 13.66 million $ 640,015
Mar 12, 2020 $ 0.175
-52.82%
$ 10.93 million $ 4.25 million
Mar 11, 2020 $ 0.37
+15.79%
$ 23.17 million $ 2.45 million