PIVX Historical Data

PIVX Page 9
Download
Date Close Price change Market cap Trading volume
May 27, 2025 $ 0.154
+3.76%
$ 9.73 million $ 1.33 million
May 26, 2025 $ 0.148
-2.42%
$ 9.38 million $ 1 million
May 25, 2025 $ 0.152
-0.94%
$ 9.61 million $ 1.06 million
May 24, 2025 $ 0.153
-0.29%
$ 9.7 million $ 1.08 million
May 23, 2025 $ 0.154
-7.33%
$ 9.73 million $ 1.24 million
May 22, 2025 $ 0.166
+3.17%
$ 10.5 million $ 1.05 million
May 21, 2025 $ 0.161
-0.34%
$ 10.18 million $ 1.27 million
May 20, 2025 $ 0.161
+2.20%
$ 10.21 million $ 957,364
May 19, 2025 $ 0.158
-2.26%
$ 9.99 million $ 1.23 million
May 18, 2025 $ 0.162
+1.38%
$ 10.22 million $ 1.26 million
May 17, 2025 $ 0.159
-0.91%
$ 10.08 million $ 1.01 million
May 16, 2025 $ 0.161
+1.19%
$ 10.17 million $ 1.22 million
May 15, 2025 $ 0.159
-8.08%
$ 10.05 million $ 1.39 million
May 14, 2025 $ 0.173
-3.62%
$ 10.94 million $ 1.38 million
May 13, 2025 $ 0.179
+1.03%
$ 11.35 million $ 1.28 million
May 12, 2025 $ 0.178
-0.03%
$ 11.23 million $ 1.4 million
May 11, 2025 $ 0.178
-2.88%
$ 11.24 million $ 1.75 million
May 10, 2025 $ 0.183
+3.24%
$ 11.56 million $ 1.49 million
May 9, 2025 $ 0.177
+3.81%
$ 11.2 million $ 2.04 million
May 8, 2025 $ 0.17
+5.96%
$ 10.79 million $ 1.96 million
May 7, 2025 $ 0.161
-0.38%
$ 10.18 million $ 1.55 million
May 6, 2025 $ 0.162
-4.56%
$ 10.22 million $ 2.2 million
May 5, 2025 $ 0.169
+1.18%
$ 10.71 million $ 2.17 million
May 4, 2025 $ 0.167
-4.47%
$ 10.58 million $ 3.28 million
May 3, 2025 $ 0.175
-1.74%
$ 11.08 million $ 5.05 million
May 2, 2025 $ 0.178
-1.57%
$ 11.28 million $ 16.27 million
May 1, 2025 $ 0.181
+13.07%
$ 11.46 million $ 37.6 million
Apr 30, 2025 $ 0.16
+16.02%
$ 10.14 million $ 3.04 million
Apr 29, 2025 $ 0.138
-4.31%
$ 8.74 million $ 1.01 million
Apr 28, 2025 $ 0.144
+1.20%
$ 9.13 million $ 1.3 million
Apr 27, 2025 $ 0.143
-6.01%
$ 9.02 million $ 1.04 million
Apr 26, 2025 $ 0.152
+2.38%
$ 9.6 million $ 925,780
Apr 25, 2025 $ 0.148
+3.31%
$ 9.38 million $ 1.13 million
Apr 24, 2025 $ 0.144
+0.84%
$ 9.08 million $ 937,640
Apr 23, 2025 $ 0.142
+2.24%
$ 9.01 million $ 920,745
Apr 22, 2025 $ 0.139
+5.76%
$ 8.81 million $ 1.04 million
Apr 21, 2025 $ 0.132
+1.36%
$ 8.33 million $ 965,842
Apr 20, 2025 $ 0.13
+2.00%
$ 8.22 million $ 914,314
Apr 19, 2025 $ 0.127
+4.25%
$ 8.06 million $ 924,057
Apr 18, 2025 $ 0.122
+4.23%
$ 7.73 million $ 992,736
Apr 17, 2025 $ 0.117
+2.41%
$ 7.41 million $ 1.26 million
Apr 16, 2025 $ 0.114
-1.44%
$ 7.24 million $ 1.46 million
Apr 15, 2025 $ 0.116
-0.75%
$ 7.35 million $ 1.21 million
Apr 14, 2025 $ 0.117
-0.49%
$ 7.4 million $ 1.21 million
Apr 13, 2025 $ 0.118
-7.40%
$ 7.44 million $ 987,085
Apr 12, 2025 $ 0.127
+2.45%
$ 8.03 million $ 873,751
Apr 11, 2025 $ 0.124
+3.34%
$ 7.84 million $ 1.06 million
Apr 10, 2025 $ 0.12
-3.34%
$ 7.59 million $ 1.11 million
Apr 9, 2025 $ 0.124
+14.13%
$ 7.85 million $ 1.23 million
Apr 8, 2025 $ 0.109
-6.36%
$ 6.88 million $ 1.27 million