PIVX Historical Data

PIVX Page 22
Download
Date Close Price change Market cap Trading volume
May 27, 2023 $ 0.278
+4.56%
$ 17.56 million $ 937,573
May 26, 2023 $ 0.265
+2.23%
$ 16.79 million $ 1.29 million
May 25, 2023 $ 0.259
-13.87%
$ 16.38 million $ 2.62 million
May 24, 2023 $ 0.305
+15.64%
$ 19.27 million $ 4.48 million
May 23, 2023 $ 0.263
+0.25%
$ 16.67 million $ 1.45 million
May 22, 2023 $ 0.263
-3.68%
$ 16.63 million $ 2.54 million
May 21, 2023 $ 0.273
+6.22%
$ 17.26 million $ 3 million
May 20, 2023 $ 0.257
-1.53%
$ 16.25 million $ 8.14 million
May 19, 2023 $ 0.261
-1.73%
$ 16.5 million $ 2.32 million
May 18, 2023 $ 0.265
+5.80%
$ 16.79 million $ 3.84 million
May 17, 2023 $ 0.252
+10.46%
$ 15.94 million $ 1.89 million
May 16, 2023 $ 0.228
+3.22%
$ 14.43 million $ 640,252
May 15, 2023 $ 0.221
-4.15%
$ 13.98 million $ 430,097
May 14, 2023 $ 0.231
+6.95%
$ 14.59 million $ 491,484
May 13, 2023 $ 0.216
+1.00%
$ 13.64 million $ 351,115
May 12, 2023 $ 0.213
+3.52%
$ 13.5 million $ 656,339
May 11, 2023 $ 0.206
-11.21%
$ 13.05 million $ 1.02 million
May 10, 2023 $ 0.232
+10.19%
$ 14.69 million $ 1.51 million
May 9, 2023 $ 0.211
-3.84%
$ 13.33 million $ 521,252
May 8, 2023 $ 0.219
-7.40%
$ 13.86 million $ 717,401
May 7, 2023 $ 0.237
+2.36%
$ 14.97 million $ 1.03 million
May 6, 2023 $ 0.231
-7.14%
$ 14.63 million $ 952,241
May 5, 2023 $ 0.249
-10.19%
$ 15.75 million $ 2 million
May 4, 2023 $ 0.277
+8.14%
$ 17.54 million $ 2.27 million
May 3, 2023 $ 0.256
-4.01%
$ 16.22 million $ 2.35 million
May 2, 2023 $ 0.267
+0.18%
$ 16.9 million $ 3.9 million
May 1, 2023 $ 0.267
+0.50%
$ 16.87 million $ 1.48 million
Apr 30, 2023 $ 0.265
-4.60%
$ 16.79 million $ 320,548
Apr 29, 2023 $ 0.278
-1.39%
$ 17.6 million $ 357,620
Apr 28, 2023 $ 0.282
-2.44%
$ 17.84 million $ 748,960
Apr 27, 2023 $ 0.289
-0.59%
$ 18.29 million $ 903,403
Apr 26, 2023 $ 0.291
-0.21%
$ 18.4 million $ 2.2 million
Apr 25, 2023 $ 0.291
-1.30%
$ 18.44 million $ 857,368
Apr 24, 2023 $ 0.295
+0.38%
$ 18.68 million $ 468,557
Apr 23, 2023 $ 0.294
-2.35%
$ 18.61 million $ 889,989
Apr 22, 2023 $ 0.301
+0.61%
$ 19.06 million $ 747,639
Apr 21, 2023 $ 0.299
-1.67%
$ 18.94 million $ 999,161
Apr 20, 2023 $ 0.304
-6.87%
$ 19.26 million $ 2.02 million
Apr 19, 2023 $ 0.327
-4.95%
$ 20.68 million $ 4.87 million
Apr 18, 2023 $ 0.344
-1.99%
$ 21.76 million $ 2.85 million
Apr 17, 2023 $ 0.351
-2.84%
$ 22.2 million $ 1.93 million
Apr 16, 2023 $ 0.361
+3.60%
$ 22.85 million $ 2.67 million
Apr 15, 2023 $ 0.349
+4.64%
$ 22.06 million $ 2.49 million
Apr 14, 2023 $ 0.333
-3.08%
$ 21.08 million $ 2.5 million
Apr 13, 2023 $ 0.344
-11.12%
$ 21.75 million $ 4.41 million
Apr 12, 2023 $ 0.387
+1.73%
$ 24.47 million $ 5.38 million
Apr 11, 2023 $ 0.38
+0.25%
$ 24.05 million $ 3.89 million
Apr 10, 2023 $ 0.379
-0.27%
$ 24 million $ 711,293
Apr 9, 2023 $ 0.38
+4.07%
$ 24.06 million $ 2.24 million
Apr 8, 2023 $ 0.365
+0.28%
$ 23.12 million $ 1.26 million