PIVX Historical Data

PIVX Page 54
Download
Date Close Price change Market cap Trading volume
Mar 26, 2019 $ 0.937
+5.52%
$ 55.64 million $ 2.55 million
Mar 25, 2019 $ 0.886
-5.33%
$ 52.64 million $ 2.29 million
Mar 24, 2019 $ 0.936
-1.40%
$ 55.57 million $ 1.77 million
Mar 23, 2019 $ 0.949
+0.55%
$ 56.33 million $ 1.5 million
Mar 22, 2019 $ 0.944
+7.43%
$ 56.02 million $ 1.39 million
Mar 21, 2019 $ 0.811
-4.41%
$ 48.15 million $ 1.96 million
Mar 20, 2019 $ 0.85
+1.10%
$ 50.43 million $ 919,618
Mar 19, 2019 $ 0.839
-0.05%
$ 49.79 million $ 517,682
Mar 18, 2019 $ 0.836
-9.77%
$ 49.61 million $ 593,191
Mar 17, 2019 $ 0.925
+8.08%
$ 54.85 million $ 798,305
Mar 16, 2019 $ 0.854
-7.27%
$ 50.68 million $ 957,939
Mar 15, 2019 $ 0.922
+3.81%
$ 54.66 million $ 2.1 million
Mar 14, 2019 $ 0.888
+2.20%
$ 52.65 million $ 7.55 million
Mar 13, 2019 $ 0.89
+1.98%
$ 52.79 million $ 10.03 million
Mar 12, 2019 $ 0.873
+11.08%
$ 51.77 million $ 6.48 million
Mar 11, 2019 $ 0.904
+11.86%
$ 53.6 million $ 2.62 million
Mar 10, 2019 $ 0.808
+2.91%
$ 47.91 million $ 652,426
Mar 9, 2019 $ 0.785
-2.33%
$ 46.55 million $ 591,604
Mar 8, 2019 $ 0.804
-16.13%
$ 47.66 million $ 606,984
Mar 7, 2019 $ 0.958
+22.97%
$ 56.74 million $ 1.47 million
Mar 6, 2019 $ 0.779
-3.19%
$ 46.13 million $ 673,262
Mar 5, 2019 $ 0.805
+0.99%
$ 47.67 million $ 1.26 million
Mar 4, 2019 $ 0.798
+3.15%
$ 47.21 million $ 2.94 million
Mar 3, 2019 $ 0.773
+1.46%
$ 45.76 million $ 1.11 million
Mar 2, 2019 $ 0.76
-0.02%
$ 45 million $ 187,236
Mar 1, 2019 $ 0.761
+2.27%
$ 45.01 million $ 178,144
Feb 28, 2019 $ 0.744
-0.11%
$ 44.01 million $ 236,583
Feb 27, 2019 $ 0.745
-1.57%
$ 44.05 million $ 560,310
Feb 26, 2019 $ 0.759
+0.39%
$ 44.89 million $ 370,548
Feb 25, 2019 $ 0.756
+4.69%
$ 44.71 million $ 198,815
Feb 24, 2019 $ 0.722
-11.51%
$ 42.68 million $ 584,047
Feb 23, 2019 $ 0.816
+1.80%
$ 48.22 million $ 375,582
Feb 22, 2019 $ 0.803
+0.13%
$ 47.43 million $ 353,897
Feb 21, 2019 $ 0.802
-1.62%
$ 47.36 million $ 1.2 million
Feb 20, 2019 $ 0.815
+0.62%
$ 48.14 million $ 530,180
Feb 19, 2019 $ 0.81
+1.62%
$ 47.85 million $ 1.12 million
Feb 18, 2019 $ 0.798
+3.59%
$ 47.11 million $ 1.65 million
Feb 17, 2019 $ 0.77
+7.68%
$ 45.48 million $ 3.78 million
Feb 16, 2019 $ 0.715
-0.23%
$ 42.23 million $ 986,205
Feb 15, 2019 $ 0.717
+1.63%
$ 42.32 million $ 387,705
Feb 14, 2019 $ 0.706
-2.02%
$ 41.64 million $ 473,694
Feb 13, 2019 $ 0.72
-0.56%
$ 42.5 million $ 596,634
Feb 12, 2019 $ 0.725
+0.81%
$ 42.74 million $ 736,582
Feb 11, 2019 $ 0.719
-2.05%
$ 42.38 million $ 1.38 million
Feb 10, 2019 $ 0.734
+3.72%
$ 43.27 million $ 2.22 million
Feb 9, 2019 $ 0.708
+1.66%
$ 41.72 million $ 1.32 million
Feb 8, 2019 $ 0.697
+8.90%
$ 41.05 million $ 2.52 million
Feb 7, 2019 $ 0.639
+1.79%
$ 37.66 million $ 527,373
Feb 6, 2019 $ 0.628
-2.48%
$ 36.99 million $ 416,946
Feb 5, 2019 $ 0.644
-1.82%
$ 37.93 million $ 219,471