PIVX Historical Data

PIVX Page 62
Download
Date Close Price change Market cap Trading volume
Feb 19, 2018 $ 6.2
+0.00%
$ 345.97 million $ 10,831
Feb 18, 2018 $ 6.61
+0.00%
$ 334.71 million $ 10,695
Feb 17, 2018 $ 6.3
+0.00%
$ 370.02 million $ 10,082
Feb 16, 2018 $ 6.21
+0.00%
$ 363.19 million $ 9,805
Feb 15, 2018 $ 5.84
+0.00%
$ 356.03 million $ 9,007
Feb 14, 2018 $ 5.8
+0.00%
$ 339.68 million $ 8,691
Feb 13, 2018 $ 5.84
+0.00%
$ 311.74 million $ 8,617
Feb 12, 2018 $ 5.59
+0.00%
$ 332.71 million $ 8,283
Feb 11, 2018 $ 6.07
+0.00%
$ 306.34 million $ 8,725
Feb 10, 2018 $ 5.75
+0.00%
$ 333.93 million $ 8,285
Feb 9, 2018 $ 5.37
+0.00%
$ 341.71 million $ 8,169
Feb 8, 2018 $ 5.32
+0.00%
$ 305.19 million $ 7,926
Feb 7, 2018 $ 4.53
+0.00%
$ 284.51 million $ 6,816
Feb 6, 2018 $ 5.42
+0.00%
$ 297.6 million $ 7,731
Feb 5, 2018 $ 6.27
+0.00%
$ 266.64 million $ 8,809
Feb 4, 2018 $ 6.32
+0.00%
$ 314.99 million $ 8,909
Feb 3, 2018 $ 5.66
+0.00%
$ 377.77 million $ 8,647
Feb 2, 2018 $ 7.32
+0.00%
$ 331.82 million $ 9,654
Feb 1, 2018 $ 7.86
+0.00%
$ 366.2 million $ 10,112
Jan 31, 2018 $ 8.65
+0.00%
$ 455.21 million $ 10,803
Jan 30, 2018 $ 9.55
+0.00%
$ 422.86 million $ 11,414
Jan 29, 2018 $ 9.99
+0.00%
$ 520.07 million $ 11,746
Jan 28, 2018 $ 9.67
+0.00%
$ 560.43 million $ 11,271
Jan 27, 2018 $ 9.65
+0.00%
$ 547.18 million $ 11,082
Jan 26, 2018 $ 10.24
+0.00%
$ 541.35 million $ 11,376
Jan 25, 2018 $ 10.81
+0.00%
$ 562.71 million $ 11,074
Jan 24, 2018 $ 11.48
+0.00%
$ 595.93 million $ 10,796
Jan 23, 2018 $ 8.68
+0.00%
$ 663.71 million $ 11,245
Jan 22, 2018 $ 9.01
+0.00%
$ 497.52 million $ 12,076
Jan 21, 2018 $ 9.97
+0.00%
$ 465.4 million $ 12,551
Jan 20, 2018 $ 9.28
+0.00%
$ 558.6 million $ 11,592
Jan 19, 2018 $ 9.5
+0.00%
$ 520.44 million $ 11,608
Jan 18, 2018 $ 8.36
+0.00%
$ 522.38 million $ 10,627
Jan 17, 2018 $ 9.51
+0.00%
$ 501.83 million $ 12,248
Jan 16, 2018 $ 11.94
+0.00%
$ 463.75 million $ 14,000
Jan 15, 2018 $ 11.86
+0.00%
$ 655.81 million $ 13,788
Jan 14, 2018 $ 12.92
+0.00%
$ 645.66 million $ 14,335
Jan 13, 2018 $ 12.62
+0.00%
$ 711.73 million $ 13,827
Jan 12, 2018 $ 12.61
+0.00%
$ 706.16 million $ 13,911
Jan 11, 2018 $ 12.38
+0.00%
$ 682.61 million $ 14,358
Jan 10, 2018 $ 12.45
+0.00%
$ 768.98 million $ 15,040
Jan 9, 2018 $ 12.03
+0.00%
$ 692.63 million $ 15,504
Jan 8, 2018 $ 11.79
+0.00%
$ 667.08 million $ 16,773
Jan 7, 2018 $ 10.5
+0.00%
$ 683.29 million $ 17,158
Jan 6, 2018 $ 10.57
+0.00%
$ 617.02 million $ 16,276
Jan 5, 2018 $ 10.49
+0.00%
$ 567.6 million $ 15,085
Jan 4, 2018 $ 11.22
+0.00%
$ 568.8 million $ 15,163
Jan 3, 2018 $ 11.35
+0.00%
$ 612.83 million $ 14,068
Jan 2, 2018 $ 10.4
+0.00%
$ 642.16 million $ 13,687
Jan 1, 2018 $ 9.96
+0.00%
$ 593.36 million $ 13,480