PIVX Historical Data

PIVX Page 49
Download
Date Close Price change Market cap Trading volume
Dec 1, 2019 $ 0.235
+2.94%
$ 14.53 million $ 11.21 million
Nov 30, 2019 $ 0.229
-6.87%
$ 14.11 million $ 1.11 million
Nov 29, 2019 $ 0.246
+3.66%
$ 15.16 million $ 5.19 million
Nov 28, 2019 $ 0.237
-3.44%
$ 14.63 million $ 914,000
Nov 27, 2019 $ 0.246
+0.88%
$ 15.18 million $ 5.85 million
Nov 26, 2019 $ 0.244
+28.28%
$ 15.04 million $ 20.52 million
Nov 25, 2019 $ 0.19
+1.38%
$ 11.69 million $ 14.33 million
Nov 24, 2019 $ 0.187
-5.84%
$ 11.53 million $ 124,844
Nov 23, 2019 $ 0.199
-10.67%
$ 12.25 million $ 194,759
Nov 22, 2019 $ 0.222
-7.79%
$ 13.66 million $ 1.36 million
Nov 21, 2019 $ 0.24
+4.26%
$ 14.81 million $ 1.44 million
Nov 20, 2019 $ 0.23
+1.08%
$ 14.2 million $ 27.86 million
Nov 19, 2019 $ 0.228
-4.46%
$ 14.05 million $ 8.06 million
Nov 18, 2019 $ 0.239
-2.91%
$ 14.7 million $ 616,163
Nov 17, 2019 $ 0.246
-0.05%
$ 15.14 million $ 617,905
Nov 16, 2019 $ 0.246
+0.98%
$ 15.17 million $ 789,452
Nov 15, 2019 $ 0.244
+1.32%
$ 15.02 million $ 10.53 million
Nov 14, 2019 $ 0.241
-2.27%
$ 14.81 million $ 820,552
Nov 13, 2019 $ 0.246
+0.52%
$ 15.16 million $ 1.75 million
Nov 12, 2019 $ 0.245
+2.00%
$ 15.07 million $ 798,364
Nov 11, 2019 $ 0.24
+2.76%
$ 14.78 million $ 1.53 million
Nov 10, 2019 $ 0.234
-0.78%
$ 14.4 million $ 644,576
Nov 9, 2019 $ 0.236
+1.88%
$ 14.51 million $ 1.04 million
Nov 8, 2019 $ 0.232
-3.47%
$ 14.24 million $ 707,607
Nov 7, 2019 $ 0.24
-5.79%
$ 14.76 million $ 623,195
Nov 6, 2019 $ 0.255
-1.26%
$ 15.66 million $ 752,328
Nov 5, 2019 $ 0.257
-0.52%
$ 15.83 million $ 665,282
Nov 4, 2019 $ 0.259
+1.17%
$ 15.91 million $ 719,682
Nov 3, 2019 $ 0.256
+1.10%
$ 15.73 million $ 1.17 million
Nov 2, 2019 $ 0.253
-3.14%
$ 15.55 million $ 2.51 million
Nov 1, 2019 $ 0.261
-0.54%
$ 16.06 million $ 701,740
Oct 31, 2019 $ 0.263
+3.73%
$ 16.14 million $ 950,939
Oct 30, 2019 $ 0.253
-4.13%
$ 15.56 million $ 835,971
Oct 29, 2019 $ 0.264
+2.36%
$ 16.23 million $ 1.52 million
Oct 28, 2019 $ 0.258
-0.45%
$ 15.85 million $ 1.99 million
Oct 27, 2019 $ 0.259
+1.68%
$ 15.93 million $ 1.73 million
Oct 26, 2019 $ 0.254
+2.07%
$ 15.59 million $ 1.5 million
Oct 25, 2019 $ 0.248
+10.53%
$ 15.26 million $ 1.92 million
Oct 24, 2019 $ 0.225
+1.46%
$ 13.8 million $ 1.71 million
Oct 23, 2019 $ 0.222
-13.99%
$ 13.6 million $ 1.77 million
Oct 22, 2019 $ 0.258
-1.23%
$ 15.81 million $ 1.13 million
Oct 21, 2019 $ 0.261
+0.73%
$ 16.01 million $ 971,527
Oct 20, 2019 $ 0.259
+2.41%
$ 15.89 million $ 921,475
Oct 19, 2019 $ 0.253
+0.25%
$ 15.5 million $ 861,134
Oct 18, 2019 $ 0.252
-5.25%
$ 15.46 million $ 793,747
Oct 17, 2019 $ 0.266
+1.71%
$ 16.32 million $ 486,483
Oct 16, 2019 $ 0.262
-11.98%
$ 16.04 million $ 698,723
Oct 15, 2019 $ 0.297
+1.04%
$ 18.21 million $ 519,829
Oct 14, 2019 $ 0.294
+1.16%
$ 18.02 million $ 811,700
Oct 13, 2019 $ 0.291
-0.30%
$ 17.81 million $ 5.61 million