PIVX Historical Data

PIVX Page 63
Download
Date Close Price change Market cap Trading volume
Dec 31, 2017 $ 10.05
+0.00%
$ 574.35 million $ 13,492
Dec 30, 2017 $ 11.37
+0.00%
$ 536.65 million $ 14,735
Dec 29, 2017 $ 11.55
+0.00%
$ 646.55 million $ 14,669
Dec 28, 2017 $ 12.22
+0.00%
$ 633.72 million $ 16,047
Dec 27, 2017 $ 12.54
+0.00%
$ 696.18 million $ 15,386
Dec 26, 2017 $ 12.21
+0.00%
$ 705.25 million $ 14,001
Dec 25, 2017 $ 11.78
+0.00%
$ 702.24 million $ 13,730
Dec 24, 2017 $ 9.94
+0.00%
$ 660.5 million $ 14,781
Dec 23, 2017 $ 8.21
+0.00%
$ 600.55 million $ 13,913
Dec 22, 2017 $ 9.49
+0.00%
$ 432.52 million $ 16,460
Dec 21, 2017 $ 7.76
+0.00%
$ 562.56 million $ 17,013
Dec 20, 2017 $ 7.98
+0.00%
$ 441.75 million $ 18,535
Dec 19, 2017 $ 7.65
+0.00%
$ 426.12 million $ 18,915
Dec 18, 2017 $ 7.34
+0.00%
$ 445.19 million $ 19,500
Dec 17, 2017 $ 5.8
+0.00%
$ 407.66 million $ 18,290
Dec 16, 2017 $ 5.35
+0.00%
$ 333.11 million $ 17,566
Dec 15, 2017 $ 5.25
+0.00%
$ 300.32 million $ 16,537
Dec 14, 2017 $ 4.96
+0.00%
$ 326.1 million $ 16,929
Dec 13, 2017 $ 4.8
+0.00%
$ 272.99 million $ 17,090
Dec 12, 2017 $ 4.47
+0.00%
$ 273.16 million $ 16,630
Dec 11, 2017 $ 4.24
+0.00%
$ 255.33 million $ 14,549
Dec 10, 2017 $ 4.75
+0.00%
$ 238.47 million $ 15,433
Dec 9, 2017 $ 4.42
+0.00%
$ 261.85 million $ 16,237
Dec 8, 2017 $ 4.59
+0.00%
$ 269.1 million $ 15,230
Dec 7, 2017 $ 4.99
+0.00%
$ 226.65 million $ 12,747
Dec 6, 2017 $ 5.35
+0.00%
$ 259.38 million $ 11,793
Dec 5, 2017 $ 5.33
+0.00%
$ 286.73 million $ 11,434
Dec 4, 2017 $ 5.22
+0.00%
$ 300.26 million $ 11,370
Dec 3, 2017 $ 4.2
+0.00%
$ 293.79 million $ 11,072
Dec 2, 2017 $ 3.94
+0.00%
$ 244.77 million $ 10,301
Dec 1, 2017 $ 3.53
+0.00%
$ 225.82 million $ 10,057
Nov 30, 2017 $ 4
+0.00%
$ 206.95 million $ 10,596
Nov 29, 2017 $ 4.24
+0.00%
$ 190.49 million $ 9,944
Nov 28, 2017 $ 3.66
+0.00%
$ 237.67 million $ 9,636
Nov 27, 2017 $ 3.38
+0.00%
$ 207.7 million $ 9,064
Nov 26, 2017 $ 3.15
+0.00%
$ 192.96 million $ 8,465
Nov 25, 2017 $ 3
+0.00%
$ 179.11 million $ 8,176
Nov 24, 2017 $ 3.08
+0.00%
$ 167.88 million $ 8,195
Nov 23, 2017 $ 3.03
+0.00%
$ 167.26 million $ 8,191
Nov 22, 2017 $ 2.92
+0.00%
$ 167.8 million $ 8,148
Nov 21, 2017 $ 2.99
+0.00%
$ 163.31 million $ 8,097
Nov 20, 2017 $ 3.06
+0.00%
$ 159.25 million $ 7,833
Nov 19, 2017 $ 3
+0.00%
$ 167.06 million $ 7,709
Nov 18, 2017 $ 3.07
+0.00%
$ 165.28 million $ 7,848
Nov 17, 2017 $ 3.13
+0.00%
$ 161.98 million $ 7,455
Nov 16, 2017 $ 3.18
+0.00%
$ 168.35 million $ 7,023
Nov 15, 2017 $ 3.14
+0.00%
$ 176 million $ 6,590
Nov 14, 2017 $ 3.13
+0.00%
$ 172.05 million $ 6,324
Nov 13, 2017 $ 3.08
+0.00%
$ 174.17 million $ 6,132
Nov 12, 2017 $ 3.34
+0.00%
$ 163.24 million $ 6,564