PIVX Historical Data

PIVX Page 59
Download
Date Close Price change Market cap Trading volume
Jul 20, 2018 $ 2.07
+0.00%
$ 105.08 million $ 7,386
Jul 19, 2018 $ 2.11
+0.00%
$ 116.51 million $ 7,400
Jul 18, 2018 $ 1.95
+0.00%
$ 119.55 million $ 6,887
Jul 17, 2018 $ 1.82
+0.00%
$ 115.58 million $ 6,540
Jul 16, 2018 $ 1.77
+0.00%
$ 108.76 million $ 6,334
Jul 15, 2018 $ 1.75
+0.00%
$ 100.69 million $ 6,257
Jul 14, 2018 $ 1.77
+0.00%
$ 99.79 million $ 6,259
Jul 13, 2018 $ 1.72
+0.00%
$ 100.86 million $ 6,248
Jul 12, 2018 $ 1.77
+0.00%
$ 98.48 million $ 6,395
Jul 11, 2018 $ 1.81
+0.00%
$ 100.13 million $ 6,527
Jul 10, 2018 $ 1.98
+0.00%
$ 98.66 million $ 6,779
Jul 9, 2018 $ 2.03
+0.00%
$ 108.56 million $ 6,825
Jul 8, 2018 $ 2.02
+0.00%
$ 112.88 million $ 6,632
Jul 7, 2018 $ 2.05
+0.00%
$ 115.76 million $ 6,623
Jul 6, 2018 $ 2.16
+0.00%
$ 119.42 million $ 6,650
Jul 5, 2018 $ 2.14
+0.00%
$ 119.32 million $ 6,589
Jul 4, 2018 $ 2.15
+0.00%
$ 121.73 million $ 6,614
Jul 3, 2018 $ 2.03
+0.00%
$ 119.51 million $ 6,463
Jul 2, 2018 $ 1.95
+0.00%
$ 122.25 million $ 6,366
Jul 1, 2018 $ 1.96
+0.00%
$ 111.39 million $ 6,381
Jun 30, 2018 $ 1.8
+0.00%
$ 113.52 million $ 5,913
Jun 29, 2018 $ 1.92
+0.00%
$ 106.07 million $ 6,097
Jun 28, 2018 $ 1.88
+0.00%
$ 103.82 million $ 6,114
Jun 27, 2018 $ 1.89
+0.00%
$ 109.16 million $ 6,211
Jun 26, 2018 $ 1.89
+0.00%
$ 104.95 million $ 6,213
Jun 25, 2018 $ 1.88
+0.00%
$ 106.23 million $ 6,037
Jun 24, 2018 $ 1.99
+0.00%
$ 107.11 million $ 6,136
Jun 23, 2018 $ 2.18
+0.00%
$ 113.55 million $ 6,394
Jun 22, 2018 $ 2.45
+0.00%
$ 112.77 million $ 6,752
Jun 21, 2018 $ 2.51
+0.00%
$ 137.22 million $ 6,710
Jun 20, 2018 $ 2.64
+0.00%
$ 139.52 million $ 6,746
Jun 19, 2018 $ 2.66
+0.00%
$ 150.53 million $ 6,550
Jun 18, 2018 $ 2.68
+0.00%
$ 153.28 million $ 6,552
Jun 17, 2018 $ 2.67
+0.00%
$ 152.48 million $ 6,506
Jun 16, 2018 $ 2.73
+0.00%
$ 149.71 million $ 6,584
Jun 15, 2018 $ 2.63
+0.00%
$ 152.84 million $ 6,525
Jun 14, 2018 $ 2.64
+0.00%
$ 155.09 million $ 6,484
Jun 13, 2018 $ 2.88
+0.00%
$ 139.36 million $ 6,802
Jun 12, 2018 $ 2.92
+0.00%
$ 154.73 million $ 6,781
Jun 11, 2018 $ 3.23
+0.00%
$ 166.34 million $ 7,250
Jun 10, 2018 $ 3.51
+0.00%
$ 166.69 million $ 7,649
Jun 8, 2018 $ 3.7
+0.00%
$ 201.15 million $ 7,684
Jun 7, 2018 $ 3.75
+0.00%
$ 207.86 million $ 7,640
Jun 6, 2018 $ 3.76
+0.00%
$ 211.78 million $ 7,562
Jun 5, 2018 $ 3.77
+0.00%
$ 212.69 million $ 7,512
Jun 4, 2018 $ 3.94
+0.00%
$ 213.84 million $ 7,699
Jun 3, 2018 $ 3.9
+0.00%
$ 224.69 million $ 7,606
Jun 2, 2018 $ 3.86
+0.00%
$ 220.87 million $ 7,494
Jun 1, 2018 $ 3.89
+0.00%
$ 217.4 million $ 7,512
May 31, 2018 $ 3.88
+0.00%
$ 218.8 million $ 7,456