PIVX Historical Data

PIVX Page 45
Download
Date Close Price change Market cap Trading volume
Mar 29, 2020 $ 0.216
-4.61%
$ 13.56 million $ 107,795
Mar 28, 2020 $ 0.227
-1.92%
$ 14.21 million $ 302,477
Mar 27, 2020 $ 0.231
-2.44%
$ 14.48 million $ 415,262
Mar 26, 2020 $ 0.237
-3.59%
$ 14.85 million $ 353,835
Mar 25, 2020 $ 0.246
+3.13%
$ 15.4 million $ 401,881
Mar 24, 2020 $ 0.238
+2.48%
$ 14.93 million $ 228,316
Mar 23, 2020 $ 0.232
+7.41%
$ 14.57 million $ 380,476
Mar 22, 2020 $ 0.216
-5.09%
$ 13.56 million $ 592,004
Mar 21, 2020 $ 0.228
+1.76%
$ 14.28 million $ 332,409
Mar 20, 2020 $ 0.224
-4.50%
$ 14.02 million $ 540,128
Mar 19, 2020 $ 0.234
+17.42%
$ 14.68 million $ 510,809
Mar 18, 2020 $ 0.2
+0.24%
$ 12.5 million $ 411,601
Mar 17, 2020 $ 0.2
+2.91%
$ 12.51 million $ 210,859
Mar 16, 2020 $ 0.194
-8.73%
$ 12.13 million $ 544,536
Mar 15, 2020 $ 0.212
+3.50%
$ 13.3 million $ 368,092
Mar 14, 2020 $ 0.205
-6.32%
$ 12.85 million $ 124,870
Mar 13, 2020 $ 0.218
+24.93%
$ 13.66 million $ 640,015
Mar 12, 2020 $ 0.175
-52.82%
$ 10.93 million $ 4.25 million
Mar 11, 2020 $ 0.37
+15.79%
$ 23.17 million $ 2.45 million
Mar 10, 2020 $ 0.32
+7.66%
$ 20 million $ 801,798
Mar 9, 2020 $ 0.297
+0.87%
$ 18.57 million $ 303,067
Mar 8, 2020 $ 0.294
-16.97%
$ 18.4 million $ 354,724
Mar 7, 2020 $ 0.354
-2.17%
$ 22.16 million $ 186,447
Mar 6, 2020 $ 0.362
-2.35%
$ 22.65 million $ 254,129
Mar 5, 2020 $ 0.371
+8.44%
$ 23.17 million $ 849,831
Mar 4, 2020 $ 0.342
-0.32%
$ 21.36 million $ 217,293
Mar 3, 2020 $ 0.343
-1.06%
$ 21.43 million $ 241,501
Mar 2, 2020 $ 0.346
+3.75%
$ 21.65 million $ 192,121
Mar 1, 2020 $ 0.334
-2.58%
$ 20.87 million $ 399,535
Feb 29, 2020 $ 0.343
+5.20%
$ 21.45 million $ 456,279
Feb 28, 2020 $ 0.327
+0.28%
$ 20.4 million $ 181,466
Feb 27, 2020 $ 0.325
+3.71%
$ 20.29 million $ 263,111
Feb 26, 2020 $ 0.313
-11.36%
$ 19.57 million $ 488,835
Feb 25, 2020 $ 0.354
-0.11%
$ 22.1 million $ 2.3 million
Feb 24, 2020 $ 0.354
-9.78%
$ 22.13 million $ 420,103
Feb 23, 2020 $ 0.393
+4.79%
$ 24.52 million $ 326,394
Feb 22, 2020 $ 0.375
-0.55%
$ 23.4 million $ 653,486
Feb 21, 2020 $ 0.377
-4.62%
$ 23.52 million $ 550,181
Feb 20, 2020 $ 0.395
-4.11%
$ 24.67 million $ 433,558
Feb 19, 2020 $ 0.412
-9.51%
$ 25.73 million $ 811,469
Feb 18, 2020 $ 0.456
+19.67%
$ 28.42 million $ 5.65 million
Feb 17, 2020 $ 0.381
-1.51%
$ 23.76 million $ 434,241
Feb 16, 2020 $ 0.387
-8.02%
$ 24.14 million $ 868,729
Feb 15, 2020 $ 0.421
-8.27%
$ 26.23 million $ 859,165
Feb 14, 2020 $ 0.458
+6.03%
$ 28.6 million $ 649,023
Feb 13, 2020 $ 0.432
-1.15%
$ 26.96 million $ 634,028
Feb 12, 2020 $ 0.438
-4.54%
$ 27.27 million $ 1.65 million
Feb 11, 2020 $ 0.459
+18.96%
$ 28.57 million $ 9.13 million
Feb 10, 2020 $ 0.386
+5.10%
$ 24.02 million $ 1.77 million
Feb 9, 2020 $ 0.367
+5.90%
$ 22.85 million $ 424,006