PIVX Historical Data

PIVX Page 11
Download
Date Close Price change Market cap Trading volume
Nov 26, 2024 $ 0.246
-3.20%
$ 15.57 million $ 2.57 million
Nov 25, 2024 $ 0.254
-0.80%
$ 16.09 million $ 2.75 million
Nov 24, 2024 $ 0.256
+4.98%
$ 16.22 million $ 3.86 million
Nov 23, 2024 $ 0.244
+0.79%
$ 15.45 million $ 8.09 million
Nov 22, 2024 $ 0.243
+4.77%
$ 15.34 million $ 3.06 million
Nov 21, 2024 $ 0.231
+2.66%
$ 14.63 million $ 12.7 million
Nov 20, 2024 $ 0.225
-5.82%
$ 14.25 million $ 1.54 million
Nov 19, 2024 $ 0.239
+0.15%
$ 15.13 million $ 2.22 million
Nov 18, 2024 $ 0.239
-1.25%
$ 15.11 million $ 4.93 million
Nov 17, 2024 $ 0.242
+1.52%
$ 15.29 million $ 3.13 million
Nov 16, 2024 $ 0.238
+5.23%
$ 15.07 million $ 1.58 million
Nov 15, 2024 $ 0.226
+5.61%
$ 14.32 million $ 1.52 million
Nov 14, 2024 $ 0.214
-0.94%
$ 13.55 million $ 1.87 million
Nov 13, 2024 $ 0.216
-3.52%
$ 13.68 million $ 2.06 million
Nov 12, 2024 $ 0.224
-4.93%
$ 14.18 million $ 3.18 million
Nov 11, 2024 $ 0.236
+0.03%
$ 14.92 million $ 6.08 million
Nov 10, 2024 $ 0.236
+11.25%
$ 14.9 million $ 20.22 million
Nov 9, 2024 $ 0.212
+3.82%
$ 13.4 million $ 1.09 million
Nov 8, 2024 $ 0.204
+1.63%
$ 12.91 million $ 1.04 million
Nov 7, 2024 $ 0.201
+0.59%
$ 12.7 million $ 1.3 million
Nov 6, 2024 $ 0.2
+10.13%
$ 12.62 million $ 1.58 million
Nov 5, 2024 $ 0.181
+7.15%
$ 11.47 million $ 1.29 million
Nov 4, 2024 $ 0.169
-1.93%
$ 10.7 million $ 989,415
Nov 3, 2024 $ 0.172
-4.59%
$ 10.91 million $ 1.05 million
Nov 2, 2024 $ 0.181
-2.27%
$ 11.43 million $ 964,803
Nov 1, 2024 $ 0.185
-2.45%
$ 11.7 million $ 1.47 million
Oct 31, 2024 $ 0.19
-4.71%
$ 11.99 million $ 1.47 million
Oct 30, 2024 $ 0.199
-1.80%
$ 12.59 million $ 1.34 million
Oct 29, 2024 $ 0.203
+5.25%
$ 12.82 million $ 1.69 million
Oct 28, 2024 $ 0.192
+1.77%
$ 12.18 million $ 3.32 million
Oct 27, 2024 $ 0.189
+2.73%
$ 11.97 million $ 1.18 million
Oct 26, 2024 $ 0.184
+0.21%
$ 11.65 million $ 918,443
Oct 25, 2024 $ 0.184
-5.31%
$ 11.63 million $ 1.16 million
Oct 24, 2024 $ 0.194
+0.44%
$ 12.28 million $ 1.12 million
Oct 23, 2024 $ 0.193
-5.27%
$ 12.22 million $ 1.31 million
Oct 22, 2024 $ 0.204
+1.80%
$ 12.9 million $ 1.02 million
Oct 21, 2024 $ 0.2
-6.72%
$ 12.68 million $ 1.02 million
Oct 20, 2024 $ 0.215
+5.27%
$ 13.59 million $ 1.2 million
Oct 19, 2024 $ 0.204
+2.10%
$ 12.91 million $ 926,425
Oct 18, 2024 $ 0.2
-0.07%
$ 12.64 million $ 979,248
Oct 17, 2024 $ 0.2
-4.67%
$ 12.65 million $ 1.07 million
Oct 16, 2024 $ 0.21
-0.51%
$ 13.28 million $ 1.25 million
Oct 15, 2024 $ 0.211
-3.12%
$ 13.35 million $ 1.49 million
Oct 14, 2024 $ 0.218
+4.38%
$ 13.77 million $ 1.41 million
Oct 13, 2024 $ 0.209
+1.27%
$ 13.2 million $ 1.73 million
Oct 12, 2024 $ 0.206
+2.08%
$ 13.04 million $ 1.69 million
Oct 11, 2024 $ 0.202
+4.46%
$ 12.77 million $ 1.38 million
Oct 10, 2024 $ 0.193
-0.88%
$ 12.22 million $ 1.2 million
Oct 9, 2024 $ 0.195
-2.73%
$ 12.33 million $ 2.2 million
Oct 8, 2024 $ 0.2
+2.24%
$ 12.67 million $ 2.67 million