PIVX Historical Data

PIVX Page 65
Download
Date Close Price change Market cap Trading volume
Sep 22, 2017 $ 3
+0.00%
$ 152.37 million $ 3,804
Sep 21, 2017 $ 3.29
+0.00%
$ 158.9 million $ 3,945
Sep 20, 2017 $ 3.43
+0.00%
$ 173.24 million $ 3,971
Sep 19, 2017 $ 3.45
+0.00%
$ 178.71 million $ 3,894
Sep 18, 2017 $ 3.15
+0.00%
$ 199.65 million $ 3,619
Sep 17, 2017 $ 3.25
+0.00%
$ 176.77 million $ 3,690
Sep 16, 2017 $ 2.88
+0.00%
$ 171.23 million $ 3,390
Sep 15, 2017 $ 3
+0.00%
$ 180.03 million $ 3,651
Sep 14, 2017 $ 2.95
+0.00%
$ 143.76 million $ 3,947
Sep 13, 2017 $ 3.32
+0.00%
$ 166.49 million $ 4,244
Sep 12, 2017 $ 3.4
+0.00%
$ 170.15 million $ 4,204
Sep 11, 2017 $ 3.49
+0.00%
$ 175.86 million $ 4,160
Sep 10, 2017 $ 3.65
+0.00%
$ 184.13 million $ 4,274
Sep 9, 2017 $ 3.85
+0.00%
$ 199.94 million $ 4,475
Sep 8, 2017 $ 4.04
+0.00%
$ 200.16 million $ 4,582
Sep 7, 2017 $ 3.93
+0.00%
$ 225.24 million $ 4,562
Sep 6, 2017 $ 3.23
+0.00%
$ 217.47 million $ 4,233
Sep 5, 2017 $ 3.34
+0.00%
$ 193.95 million $ 4,380
Sep 4, 2017 $ 3.49
+0.00%
$ 169.49 million $ 4,570
Sep 3, 2017 $ 3.53
+0.00%
$ 196.88 million $ 4,682
Sep 2, 2017 $ 3.78
+0.00%
$ 180.72 million $ 4,782
Sep 1, 2017 $ 2.97
+0.00%
$ 213.42 million $ 4,657
Aug 31, 2017 $ 2.91
+0.00%
$ 179.2 million $ 4,572
Aug 30, 2017 $ 3.02
+0.00%
$ 153.52 million $ 4,455
Aug 29, 2017 $ 2.97
+0.00%
$ 159.44 million $ 4,313
Aug 28, 2017 $ 3
+0.00%
$ 166.56 million $ 4,351
Aug 27, 2017 $ 2.66
+0.00%
$ 159.81 million $ 4,317
Aug 26, 2017 $ 2.24
+0.00%
$ 171.24 million $ 4,361
Aug 25, 2017 $ 2.02
+0.00%
$ 132.07 million $ 4,133
Aug 24, 2017 $ 2.1
+0.00%
$ 113.74 million $ 4,116
Aug 23, 2017 $ 1.8
+0.00%
$ 111.95 million $ 3,890
Aug 22, 2017 $ 1.93
+0.00%
$ 104.05 million $ 4,053
Aug 21, 2017 $ 2.03
+0.00%
$ 101.51 million $ 4,132
Aug 20, 2017 $ 1.71
+0.00%
$ 110.29 million $ 4,107
Aug 19, 2017 $ 1.72
+0.00%
$ 101.53 million $ 4,228
Aug 18, 2017 $ 1.79
+0.00%
$ 91.81 million $ 4,348
Aug 17, 2017 $ 1.76
+0.00%
$ 93.26 million $ 4,279
Aug 16, 2017 $ 1.9
+0.00%
$ 103.07 million $ 4,387
Aug 15, 2017 $ 1.96
+0.00%
$ 103.65 million $ 4,162
Aug 14, 2017 $ 1.76
+0.00%
$ 95.28 million $ 4,328
Aug 13, 2017 $ 1.83
+0.00%
$ 103.25 million $ 4,063
Aug 12, 2017 $ 2.01
+0.00%
$ 108.79 million $ 3,872
Aug 11, 2017 $ 2.13
+0.00%
$ 114.37 million $ 3,654
Aug 10, 2017 $ 2.16
+0.00%
$ 115.7 million $ 3,426
Aug 9, 2017 $ 1.98
+0.00%
$ 106.1 million $ 3,349
Aug 8, 2017 $ 1.99
+0.00%
$ 108.41 million $ 3,429
Aug 7, 2017 $ 2
+0.00%
$ 108.03 million $ 3,402
Aug 6, 2017 $ 1.91
+0.00%
$ 106.43 million $ 3,232
Aug 5, 2017 $ 2.12
+0.00%
$ 114.8 million $ 3,263
Aug 4, 2017 $ 2.09
+0.00%
$ 111.07 million $ 2,878