PIVX Historical Data

PIVX Page 43
Download
Date Close Price change Market cap Trading volume
Jul 6, 2020 $ 0.454
+10.57%
$ 28.57 million $ 6.44 million
Jul 5, 2020 $ 0.41
-2.57%
$ 25.84 million $ 147,009
Jul 4, 2020 $ 0.421
+2.66%
$ 26.51 million $ 265,089
Jul 3, 2020 $ 0.41
+2.43%
$ 25.82 million $ 240,873
Jul 2, 2020 $ 0.4
-0.42%
$ 25.21 million $ 200,521
Jul 1, 2020 $ 0.402
+2.14%
$ 25.31 million $ 257,350
Jun 30, 2020 $ 0.394
+0.00%
$ 24.79 million $ 279,256
Jun 29, 2020 $ 0.394
-2.43%
$ 24.8 million $ 243,437
Jun 28, 2020 $ 0.403
+2.19%
$ 25.4 million $ 333,536
Jun 27, 2020 $ 0.395
-3.88%
$ 24.86 million $ 161,852
Jun 26, 2020 $ 0.411
-1.93%
$ 25.86 million $ 203,187
Jun 25, 2020 $ 0.419
+0.10%
$ 26.37 million $ 194,182
Jun 24, 2020 $ 0.418
-6.35%
$ 26.35 million $ 407,896
Jun 23, 2020 $ 0.447
-2.16%
$ 28.13 million $ 935,171
Jun 22, 2020 $ 0.456
+1.33%
$ 28.75 million $ 263,244
Jun 21, 2020 $ 0.45
-0.33%
$ 28.37 million $ 213,029
Jun 20, 2020 $ 0.452
+0.32%
$ 28.46 million $ 237,596
Jun 19, 2020 $ 0.45
-1.34%
$ 28.36 million $ 403,273
Jun 18, 2020 $ 0.456
-3.32%
$ 28.75 million $ 482,087
Jun 17, 2020 $ 0.472
-1.67%
$ 29.73 million $ 540,908
Jun 16, 2020 $ 0.48
+5.86%
$ 30.24 million $ 1.35 million
Jun 15, 2020 $ 0.454
-2.30%
$ 28.57 million $ 1.49 million
Jun 14, 2020 $ 0.464
-5.75%
$ 29.24 million $ 2.39 million
Jun 13, 2020 $ 0.493
+2.85%
$ 31.03 million $ 566,376
Jun 12, 2020 $ 0.479
+8.58%
$ 30.17 million $ 751,856
Jun 11, 2020 $ 0.441
-11.39%
$ 27.79 million $ 1.04 million
Jun 10, 2020 $ 0.498
-0.22%
$ 31.37 million $ 2.43 million
Jun 9, 2020 $ 0.499
+3.86%
$ 31.43 million $ 644,338
Jun 8, 2020 $ 0.481
-0.92%
$ 30.27 million $ 1.15 million
Jun 7, 2020 $ 0.485
-0.95%
$ 30.55 million $ 1.15 million
Jun 6, 2020 $ 0.49
+1.25%
$ 30.84 million $ 1.21 million
Jun 5, 2020 $ 0.484
+0.31%
$ 30.46 million $ 1.63 million
Jun 4, 2020 $ 0.482
+3.82%
$ 30.38 million $ 2.51 million
Jun 3, 2020 $ 0.465
+10.14%
$ 29.26 million $ 6.19 million
Jun 2, 2020 $ 0.422
+2.59%
$ 26.56 million $ 2.3 million
Jun 1, 2020 $ 0.411
+17.13%
$ 25.9 million $ 838,054
May 31, 2020 $ 0.351
-3.55%
$ 22.11 million $ 732,605
May 30, 2020 $ 0.364
+8.58%
$ 22.91 million $ 2.8 million
May 29, 2020 $ 0.335
+4.78%
$ 21.11 million $ 1.05 million
May 28, 2020 $ 0.32
+0.90%
$ 20.14 million $ 539,766
May 27, 2020 $ 0.317
+2.83%
$ 19.95 million $ 655,620
May 26, 2020 $ 0.308
+4.60%
$ 19.4 million $ 632,387
May 25, 2020 $ 0.294
+5.77%
$ 18.55 million $ 505,891
May 24, 2020 $ 0.28
-2.71%
$ 17.62 million $ 369,289
May 23, 2020 $ 0.288
-2.43%
$ 18.11 million $ 391,986
May 22, 2020 $ 0.295
+8.10%
$ 18.56 million $ 660,603
May 21, 2020 $ 0.273
-6.85%
$ 17.18 million $ 246,351
May 20, 2020 $ 0.293
-0.02%
$ 18.44 million $ 172,802
May 19, 2020 $ 0.293
-1.75%
$ 18.45 million $ 266,787
May 18, 2020 $ 0.298
+9.01%
$ 18.78 million $ 217,650