PIVX Historical Data

PIVX Page 60
Download
Date Close Price change Market cap Trading volume
May 30, 2018 $ 3.75
+0.00%
$ 215.9 million $ 7,303
May 29, 2018 $ 3.67
+0.00%
$ 223.47 million $ 7,272
May 28, 2018 $ 3.77
+0.00%
$ 202.59 million $ 7,338
May 27, 2018 $ 3.83
+0.00%
$ 212.93 million $ 7,505
May 26, 2018 $ 3.8
+0.00%
$ 213.14 million $ 7,515
May 25, 2018 $ 3.74
+0.00%
$ 214.12 million $ 7,563
May 24, 2018 $ 3.95
+0.00%
$ 215.49 million $ 7,829
May 23, 2018 $ 4.45
+0.00%
$ 208.82 million $ 8,271
May 22, 2018 $ 4.75
+0.00%
$ 236.89 million $ 8,468
May 21, 2018 $ 4.78
+0.00%
$ 258.93 million $ 8,365
May 20, 2018 $ 4.77
+0.00%
$ 276.15 million $ 8,269
May 19, 2018 $ 4.74
+0.00%
$ 265.88 million $ 8,118
May 18, 2018 $ 5.03
+0.00%
$ 270.63 million $ 8,315
May 17, 2018 $ 4.91
+0.00%
$ 265.22 million $ 8,315
May 16, 2018 $ 5.46
+0.00%
$ 283.83 million $ 8,677
May 15, 2018 $ 5.57
+0.00%
$ 294.79 million $ 8,625
May 14, 2018 $ 5.49
+0.00%
$ 315.57 million $ 8,580
May 13, 2018 $ 5.31
+0.00%
$ 316.74 million $ 8,453
May 12, 2018 $ 5.2
+0.00%
$ 305.88 million $ 8,742
May 11, 2018 $ 5.42
+0.00%
$ 291.37 million $ 9,292
May 10, 2018 $ 5.5
+0.00%
$ 296.54 million $ 9,216
May 9, 2018 $ 5.71
+0.00%
$ 310.15 million $ 9,296
May 8, 2018 $ 5.49
+0.00%
$ 318.98 million $ 9,385
May 7, 2018 $ 5.59
+0.00%
$ 311.17 million $ 9,671
May 6, 2018 $ 5.97
+0.00%
$ 315.42 million $ 9,840
May 5, 2018 $ 5.86
+0.00%
$ 328.5 million $ 9,674
May 4, 2018 $ 6.03
+0.00%
$ 329.65 million $ 9,376
May 3, 2018 $ 5.94
+0.00%
$ 343.12 million $ 9,139
May 2, 2018 $ 5.73
+0.00%
$ 336.29 million $ 9,030
May 1, 2018 $ 5.72
+0.00%
$ 335.85 million $ 9,317
Apr 30, 2018 $ 5.6
+0.00%
$ 322.35 million $ 9,368
Apr 29, 2018 $ 5.39
+0.00%
$ 317.78 million $ 9,241
Apr 28, 2018 $ 5.39
+0.00%
$ 308.9 million $ 9,233
Apr 27, 2018 $ 5.15
+0.00%
$ 290.16 million $ 8,901
Apr 26, 2018 $ 5.38
+0.00%
$ 305.06 million $ 9,254
Apr 25, 2018 $ 5.84
+0.00%
$ 286.33 million $ 9,283
Apr 24, 2018 $ 5.59
+0.00%
$ 334.76 million $ 8,889
Apr 23, 2018 $ 5.5
+0.00%
$ 316.59 million $ 8,889
Apr 22, 2018 $ 5.38
+0.00%
$ 308.64 million $ 8,810
Apr 21, 2018 $ 5.5
+0.00%
$ 299.9 million $ 8,424
Apr 20, 2018 $ 4.99
+0.00%
$ 316.63 million $ 8,217
Apr 19, 2018 $ 4.76
+0.00%
$ 286.98 million $ 8,047
Apr 18, 2018 $ 4.54
+0.00%
$ 272.83 million $ 8,053
Apr 17, 2018 $ 4.53
+0.00%
$ 252.49 million $ 8,093
Apr 16, 2018 $ 4.61
+0.00%
$ 249.37 million $ 8,181
Apr 15, 2018 $ 4.46
+0.00%
$ 263.5 million $ 7,992
Apr 14, 2018 $ 4.48
+0.00%
$ 249.6 million $ 7,971
Apr 13, 2018 $ 4.13
+0.00%
$ 245.1 million $ 7,301
Apr 12, 2018 $ 3.93
+0.00%
$ 245.79 million $ 6,878
Apr 11, 2018 $ 3.85
+0.00%
$ 225.82 million $ 6,787