PIVX Historical Data

PIVX Page 20
Download
Date Close Price change Market cap Trading volume
Dec 16, 2023 $ 0.337
+2.16%
$ 21.34 million $ 1.46 million
Dec 15, 2023 $ 0.33
-5.41%
$ 20.89 million $ 1.29 million
Dec 14, 2023 $ 0.349
+1.06%
$ 22.08 million $ 2.32 million
Dec 13, 2023 $ 0.345
+4.86%
$ 21.85 million $ 3.71 million
Dec 12, 2023 $ 0.329
-3.12%
$ 20.84 million $ 1.32 million
Dec 11, 2023 $ 0.34
-4.89%
$ 21.51 million $ 2.32 million
Dec 10, 2023 $ 0.358
+2.67%
$ 22.62 million $ 1.9 million
Dec 9, 2023 $ 0.348
-6.36%
$ 22.03 million $ 3.41 million
Dec 8, 2023 $ 0.372
+5.76%
$ 23.53 million $ 10.33 million
Dec 7, 2023 $ 0.352
+2.54%
$ 22.24 million $ 1.99 million
Dec 6, 2023 $ 0.343
-4.49%
$ 21.69 million $ 2.33 million
Dec 5, 2023 $ 0.359
+2.34%
$ 22.71 million $ 4.02 million
Dec 4, 2023 $ 0.351
-4.19%
$ 22.19 million $ 3.53 million
Dec 3, 2023 $ 0.366
-0.25%
$ 23.16 million $ 6.67 million
Dec 2, 2023 $ 0.367
+12.69%
$ 23.22 million $ 24.68 million
Dec 1, 2023 $ 0.326
+1.39%
$ 20.61 million $ 2.23 million
Nov 30, 2023 $ 0.321
+1.53%
$ 20.33 million $ 1.46 million
Nov 29, 2023 $ 0.316
-5.01%
$ 20.02 million $ 2.1 million
Nov 28, 2023 $ 0.333
+4.20%
$ 21.08 million $ 4.59 million
Nov 27, 2023 $ 0.32
-5.55%
$ 20.22 million $ 3.34 million
Nov 26, 2023 $ 0.338
-5.11%
$ 21.41 million $ 3.14 million
Nov 25, 2023 $ 0.357
-0.24%
$ 22.57 million $ 2.32 million
Nov 24, 2023 $ 0.358
-5.13%
$ 22.62 million $ 3.64 million
Nov 23, 2023 $ 0.377
-0.85%
$ 23.84 million $ 3.67 million
Nov 22, 2023 $ 0.38
+11.82%
$ 24.05 million $ 9.36 million
Nov 21, 2023 $ 0.34
-16.19%
$ 21.51 million $ 5.22 million
Nov 20, 2023 $ 0.406
-4.05%
$ 25.66 million $ 4.16 million
Nov 19, 2023 $ 0.423
+0.44%
$ 26.75 million $ 5.08 million
Nov 18, 2023 $ 0.421
-12.34%
$ 26.63 million $ 8.62 million
Nov 17, 2023 $ 0.48
-14.72%
$ 30.38 million $ 19.69 million
Nov 16, 2023 $ 0.563
+19.23%
$ 35.62 million $ 59.29 million
Nov 15, 2023 $ 0.472
+117.13%
$ 29.88 million $ 22.73 million
Nov 14, 2023 $ 0.217
-3.73%
$ 13.76 million $ 451,070
Nov 13, 2023 $ 0.226
+0.50%
$ 14.29 million $ 376,817
Nov 12, 2023 $ 0.225
+0.02%
$ 14.21 million $ 358,063
Nov 11, 2023 $ 0.225
-0.03%
$ 14.21 million $ 398,105
Nov 10, 2023 $ 0.225
+1.95%
$ 14.22 million $ 391,915
Nov 9, 2023 $ 0.22
-1.23%
$ 13.95 million $ 624,066
Nov 8, 2023 $ 0.223
+4.10%
$ 14.15 million $ 352,981
Nov 7, 2023 $ 0.214
+0.65%
$ 13.56 million $ 328,564
Nov 6, 2023 $ 0.213
+0.22%
$ 13.46 million $ 238,976
Nov 5, 2023 $ 0.213
+1.24%
$ 13.45 million $ 299,705
Nov 4, 2023 $ 0.21
+1.11%
$ 13.28 million $ 232,164
Nov 3, 2023 $ 0.208
-1.55%
$ 13.14 million $ 226,510
Nov 2, 2023 $ 0.211
-2.30%
$ 13.34 million $ 431,796
Nov 1, 2023 $ 0.216
+5.02%
$ 13.66 million $ 395,063
Oct 31, 2023 $ 0.206
-1.55%
$ 13.01 million $ 532,953
Oct 30, 2023 $ 0.209
+2.46%
$ 13.22 million $ 407,015
Oct 29, 2023 $ 0.204
-1.09%
$ 12.9 million $ 205,175
Oct 28, 2023 $ 0.206
+1.53%
$ 13.04 million $ 212,618