PIVX Historical Data

PIVX Page 50
Download
Date Close Price change Market cap Trading volume
Oct 12, 2019 $ 0.292
+2.72%
$ 17.87 million $ 5.55 million
Oct 11, 2019 $ 0.284
+0.18%
$ 17.41 million $ 771,593
Oct 10, 2019 $ 0.284
-6.34%
$ 17.38 million $ 864,362
Oct 9, 2019 $ 0.302
+0.76%
$ 18.5 million $ 3.55 million
Oct 8, 2019 $ 0.299
+4.11%
$ 18.31 million $ 1.86 million
Oct 7, 2019 $ 0.287
+6.43%
$ 17.58 million $ 768,981
Oct 6, 2019 $ 0.271
-0.96%
$ 16.56 million $ 5.42 million
Oct 5, 2019 $ 0.273
-6.52%
$ 16.72 million $ 5.62 million
Oct 4, 2019 $ 0.293
+5.02%
$ 17.96 million $ 749,199
Oct 3, 2019 $ 0.279
-0.36%
$ 17.1 million $ 5.99 million
Oct 2, 2019 $ 0.28
-0.49%
$ 17.16 million $ 7.06 million
Oct 1, 2019 $ 0.282
+24.84%
$ 17.24 million $ 9.95 million
Sep 30, 2019 $ 0.226
-0.93%
$ 13.81 million $ 4.48 million
Sep 29, 2019 $ 0.228
-2.24%
$ 13.94 million $ 4.57 million
Sep 28, 2019 $ 0.233
+1.50%
$ 14.25 million $ 4.67 million
Sep 27, 2019 $ 0.23
+1.22%
$ 14.04 million $ 4.85 million
Sep 26, 2019 $ 0.227
-1.13%
$ 13.87 million $ 4.81 million
Sep 25, 2019 $ 0.229
-4.44%
$ 14.01 million $ 5.87 million
Sep 24, 2019 $ 0.237
-11.54%
$ 14.51 million $ 4.91 million
Sep 23, 2019 $ 0.268
-4.34%
$ 16.4 million $ 5.58 million
Sep 22, 2019 $ 0.281
-1.19%
$ 17.15 million $ 5.77 million
Sep 21, 2019 $ 0.284
-1.36%
$ 17.35 million $ 5.94 million
Sep 20, 2019 $ 0.288
-0.93%
$ 17.59 million $ 5.99 million
Sep 19, 2019 $ 0.291
+1.48%
$ 17.75 million $ 6.06 million
Sep 18, 2019 $ 0.286
+0.21%
$ 17.49 million $ 6.85 million
Sep 17, 2019 $ 0.286
-20.67%
$ 17.45 million $ 5.73 million
Sep 16, 2019 $ 0.36
+1.83%
$ 22.01 million $ 7.18 million
Sep 15, 2019 $ 0.354
-3.51%
$ 21.6 million $ 7.11 million
Sep 14, 2019 $ 0.367
+0.74%
$ 22.38 million $ 7.88 million
Sep 13, 2019 $ 0.364
-1.52%
$ 22.21 million $ 7.93 million
Sep 12, 2019 $ 0.37
+4.45%
$ 22.55 million $ 7.82 million
Sep 11, 2019 $ 0.353
-1.05%
$ 21.54 million $ 7.99 million
Sep 10, 2019 $ 0.357
-2.12%
$ 21.8 million $ 7.46 million
Sep 9, 2019 $ 0.365
-2.07%
$ 22.23 million $ 7.73 million
Sep 8, 2019 $ 0.372
-2.29%
$ 22.7 million $ 8.23 million
Sep 7, 2019 $ 0.381
+2.97%
$ 23.23 million $ 811,573
Sep 6, 2019 $ 0.37
-1.93%
$ 22.57 million $ 7.39 million
Sep 5, 2019 $ 0.378
+0.07%
$ 23.02 million $ 7.84 million
Sep 4, 2019 $ 0.376
-1.35%
$ 22.93 million $ 7.7 million
Sep 3, 2019 $ 0.381
+3.34%
$ 23.25 million $ 8.21 million
Sep 2, 2019 $ 0.369
+5.41%
$ 22.49 million $ 9.55 million
Sep 1, 2019 $ 0.351
+2.09%
$ 21.39 million $ 7.2 million
Aug 31, 2019 $ 0.344
+8.90%
$ 20.95 million $ 8.02 million
Aug 30, 2019 $ 0.316
-0.97%
$ 19.24 million $ 6.45 million
Aug 29, 2019 $ 0.319
-2.29%
$ 19.42 million $ 6.4 million
Aug 28, 2019 $ 0.326
-1.36%
$ 19.88 million $ 6.83 million
Aug 27, 2019 $ 0.331
-0.53%
$ 20.15 million $ 6.61 million
Aug 26, 2019 $ 0.332
+1.91%
$ 20.19 million $ 6.15 million
Aug 25, 2019 $ 0.325
-1.97%
$ 19.8 million $ 5.83 million
Aug 24, 2019 $ 0.332
-2.61%
$ 20.19 million $ 6.63 million