PIVX Historical Data

PIVX Page 48
Download
Date Close Price change Market cap Trading volume
Jan 20, 2020 $ 0.283
+8.17%
$ 17.59 million $ 1.39 million
Jan 19, 2020 $ 0.261
-2.97%
$ 16.25 million $ 233,583
Jan 18, 2020 $ 0.27
-0.09%
$ 16.75 million $ 391,235
Jan 17, 2020 $ 0.27
-0.83%
$ 16.77 million $ 373,828
Jan 16, 2020 $ 0.272
+4.20%
$ 16.9 million $ 416,163
Jan 15, 2020 $ 0.261
-0.49%
$ 16.22 million $ 504,648
Jan 14, 2020 $ 0.263
+6.17%
$ 16.3 million $ 474,202
Jan 13, 2020 $ 0.247
-2.92%
$ 15.36 million $ 480,595
Jan 12, 2020 $ 0.255
+3.22%
$ 15.81 million $ 331,087
Jan 11, 2020 $ 0.247
-1.25%
$ 15.31 million $ 509,395
Jan 10, 2020 $ 0.25
+4.12%
$ 15.5 million $ 389,648
Jan 9, 2020 $ 0.24
-1.64%
$ 14.89 million $ 1.11 million
Jan 8, 2020 $ 0.244
-4.02%
$ 15.14 million $ 525,698
Jan 7, 2020 $ 0.254
+1.88%
$ 15.77 million $ 586,226
Jan 6, 2020 $ 0.25
+2.58%
$ 15.48 million $ 564,299
Jan 5, 2020 $ 0.243
+2.89%
$ 15.09 million $ 637,979
Jan 4, 2020 $ 0.236
+1.01%
$ 14.66 million $ 559,776
Jan 3, 2020 $ 0.234
+2.36%
$ 14.51 million $ 2.25 million
Jan 2, 2020 $ 0.229
+3.39%
$ 14.18 million $ 583,236
Jan 1, 2020 $ 0.221
+1.64%
$ 13.71 million $ 184,161
Dec 31, 2019 $ 0.218
-0.45%
$ 13.49 million $ 160,468
Dec 30, 2019 $ 0.219
-5.26%
$ 13.55 million $ 201,129
Dec 29, 2019 $ 0.231
+0.22%
$ 14.3 million $ 238,828
Dec 28, 2019 $ 0.231
+0.79%
$ 14.28 million $ 415,232
Dec 27, 2019 $ 0.229
+1.82%
$ 14.17 million $ 2.01 million
Dec 26, 2019 $ 0.225
+1.11%
$ 13.91 million $ 178,003
Dec 25, 2019 $ 0.222
+0.69%
$ 13.74 million $ 118,011
Dec 24, 2019 $ 0.22
-0.39%
$ 13.65 million $ 118,661
Dec 23, 2019 $ 0.221
-3.52%
$ 13.7 million $ 125,490
Dec 22, 2019 $ 0.229
+4.07%
$ 14.19 million $ 146,010
Dec 21, 2019 $ 0.22
-2.38%
$ 13.64 million $ 132,318
Dec 20, 2019 $ 0.226
+2.41%
$ 13.97 million $ 180,414
Dec 19, 2019 $ 0.22
-7.43%
$ 13.64 million $ 206,180
Dec 18, 2019 $ 0.238
+10.36%
$ 14.74 million $ 588,080
Dec 17, 2019 $ 0.216
-5.74%
$ 13.37 million $ 1.49 million
Dec 16, 2019 $ 0.229
+4.81%
$ 14.19 million $ 759,018
Dec 15, 2019 $ 0.219
-0.95%
$ 13.53 million $ 454,858
Dec 14, 2019 $ 0.221
+0.34%
$ 13.66 million $ 532,092
Dec 13, 2019 $ 0.22
+2.96%
$ 13.6 million $ 303,330
Dec 12, 2019 $ 0.214
+0.16%
$ 13.21 million $ 177,879
Dec 11, 2019 $ 0.213
-0.15%
$ 13.16 million $ 31.71 million
Dec 10, 2019 $ 0.213
-14.37%
$ 13.18 million $ 28.31 million
Dec 9, 2019 $ 0.249
+9.27%
$ 15.39 million $ 1.67 million
Dec 8, 2019 $ 0.228
+2.85%
$ 14.08 million $ 2.07 million
Dec 7, 2019 $ 0.222
+0.70%
$ 13.69 million $ 218,966
Dec 6, 2019 $ 0.22
-1.88%
$ 13.59 million $ 274,374
Dec 5, 2019 $ 0.225
+4.39%
$ 13.88 million $ 275,239
Dec 4, 2019 $ 0.217
-2.22%
$ 13.4 million $ 255,407
Dec 3, 2019 $ 0.222
+0.05%
$ 13.71 million $ 250,848
Dec 2, 2019 $ 0.222
-5.70%
$ 13.7 million $ 397,383