PIVX Historical Data

PIVX Page 61
Download
Date Close Price change Market cap Trading volume
Apr 10, 2018 $ 3.97
+0.00%
$ 217.86 million $ 6,929
Apr 9, 2018 $ 3.92
+0.00%
$ 218.97 million $ 7,000
Apr 8, 2018 $ 3.93
+0.00%
$ 219.88 million $ 6,890
Apr 7, 2018 $ 3.85
+0.00%
$ 218.64 million $ 6,685
Apr 6, 2018 $ 3.82
+0.00%
$ 212.69 million $ 6,790
Apr 5, 2018 $ 3.98
+0.00%
$ 224.34 million $ 7,155
Apr 4, 2018 $ 4.03
+0.00%
$ 213.89 million $ 7,347
Apr 3, 2018 $ 3.75
+0.00%
$ 233.57 million $ 7,005
Apr 2, 2018 $ 3.52
+0.00%
$ 216.18 million $ 6,848
Apr 1, 2018 $ 3.67
+0.00%
$ 202.43 million $ 7,035
Mar 31, 2018 $ 3.5
+0.00%
$ 199.6 million $ 6,951
Mar 30, 2018 $ 4.14
+0.00%
$ 206.86 million $ 7,605
Mar 29, 2018 $ 4.41
+0.00%
$ 205.69 million $ 7,956
Mar 28, 2018 $ 4.09
+0.00%
$ 241.4 million $ 8,016
Mar 27, 2018 $ 3.94
+0.00%
$ 242 million $ 8,268
Mar 26, 2018 $ 4.1
+0.00%
$ 214.6 million $ 8,585
Mar 25, 2018 $ 4.15
+0.00%
$ 231.23 million $ 8,900
Mar 24, 2018 $ 3.79
+0.00%
$ 234.43 million $ 8,567
Mar 23, 2018 $ 3.99
+0.00%
$ 215.56 million $ 8,835
Mar 22, 2018 $ 4.19
+0.00%
$ 215.79 million $ 9,023
Mar 21, 2018 $ 3.83
+0.00%
$ 227.6 million $ 8,648
Mar 20, 2018 $ 3.57
+0.00%
$ 230.44 million $ 8,363
Mar 19, 2018 $ 3.2
+0.00%
$ 211.79 million $ 7,689
Mar 18, 2018 $ 3.76
+0.00%
$ 191.53 million $ 8,136
Mar 17, 2018 $ 3.94
+0.00%
$ 201.43 million $ 8,335
Mar 16, 2018 $ 3.8
+0.00%
$ 215.07 million $ 8,155
Mar 15, 2018 $ 4.39
+0.00%
$ 219.37 million $ 8,870
Mar 14, 2018 $ 4.46
+0.00%
$ 219.95 million $ 9,203
Mar 13, 2018 $ 4.62
+0.00%
$ 252.42 million $ 9,516
Mar 12, 2018 $ 4.44
+0.00%
$ 247.97 million $ 9,080
Mar 11, 2018 $ 4.67
+0.00%
$ 259.63 million $ 9,316
Mar 10, 2018 $ 4.48
+0.00%
$ 247.04 million $ 8,975
Mar 9, 2018 $ 4.95
+0.00%
$ 257.13 million $ 9,803
Mar 8, 2018 $ 5.37
+0.00%
$ 265.52 million $ 10,504
Mar 7, 2018 $ 5.75
+0.00%
$ 280.07 million $ 11,128
Mar 6, 2018 $ 6.07
+0.00%
$ 311.47 million $ 11,535
Mar 5, 2018 $ 6.21
+0.00%
$ 332.93 million $ 11,293
Mar 4, 2018 $ 6.24
+0.00%
$ 341.05 million $ 11,366
Mar 3, 2018 $ 5.86
+0.00%
$ 357.98 million $ 11,017
Mar 2, 2018 $ 5.58
+0.00%
$ 336.77 million $ 10,667
Mar 1, 2018 $ 5.59
+0.00%
$ 329.34 million $ 10,696
Feb 28, 2018 $ 5.58
+0.00%
$ 299.47 million $ 10,594
Feb 27, 2018 $ 5.28
+0.00%
$ 316.25 million $ 9,962
Feb 26, 2018 $ 5.31
+0.00%
$ 303.46 million $ 9,688
Feb 25, 2018 $ 5.13
+0.00%
$ 298.07 million $ 10,048
Feb 24, 2018 $ 5.12
+0.00%
$ 287.77 million $ 10,120
Feb 23, 2018 $ 5.15
+0.00%
$ 293.62 million $ 10,429
Feb 22, 2018 $ 5.5
+0.00%
$ 281.35 million $ 10,993
Feb 21, 2018 $ 6.04
+0.00%
$ 296.58 million $ 11,592
Feb 20, 2018 $ 6.09
+0.00%
$ 321.63 million $ 10,922