PIVX Historical Data

PIVX Page 46
Download
Date Close Price change Market cap Trading volume
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
May 17, 2020 $ 0.273
-1.36%
$ 17.22 million $ 256,361
May 16, 2020 $ 0.277
-3.59%
$ 17.46 million $ 727,189
May 15, 2020 $ 0.287
+7.99%
$ 18.1 million $ 1.7 million
May 14, 2020 $ 0.266
+1.26%
$ 16.76 million $ 221,700
May 13, 2020 $ 0.263
+2.04%
$ 16.55 million $ 92,399
May 12, 2020 $ 0.257
+3.89%
$ 16.21 million $ 82,046
May 11, 2020 $ 0.248
-6.15%
$ 15.61 million $ 152,389
May 10, 2020 $ 0.264
-4.94%
$ 16.63 million $ 145,806
May 9, 2020 $ 0.278
-1.92%
$ 17.5 million $ 70,757
May 8, 2020 $ 0.283
+3.94%
$ 17.85 million $ 147,213
May 7, 2020 $ 0.273
+1.14%
$ 17.17 million $ 185,950
May 6, 2020 $ 0.27
-3.30%
$ 16.99 million $ 282,319
May 5, 2020 $ 0.279
+0.05%
$ 17.56 million $ 174,588
May 4, 2020 $ 0.279
-4.68%
$ 17.55 million $ 225,418
May 3, 2020 $ 0.292
-4.00%
$ 18.41 million $ 173,282
May 2, 2020 $ 0.305
-0.80%
$ 19.18 million $ 221,123
May 1, 2020 $ 0.307
+7.45%
$ 19.34 million $ 209,971
Apr 30, 2020 $ 0.285
-5.65%
$ 17.98 million $ 279,291
Apr 29, 2020 $ 0.303
+1.24%
$ 19.06 million $ 471,566
Apr 28, 2020 $ 0.299
+4.12%
$ 18.82 million $ 581,529
Apr 27, 2020 $ 0.287
+5.01%
$ 18.08 million $ 569,176
Apr 26, 2020 $ 0.273
+3.03%
$ 17.21 million $ 144,907
Apr 25, 2020 $ 0.265
+0.05%
$ 16.7 million $ 85,866
Apr 24, 2020 $ 0.265
+0.16%
$ 16.69 million $ 172,600
Apr 23, 2020 $ 0.265
+3.91%
$ 16.65 million $ 127,775
Apr 22, 2020 $ 0.255
+2.00%
$ 16.02 million $ 75,865
Apr 21, 2020 $ 0.25
+1.35%
$ 15.71 million $ 194,423
Apr 20, 2020 $ 0.246
-6.07%
$ 15.5 million $ 716,020
Apr 19, 2020 $ 0.262
+0.47%
$ 16.5 million $ 1.37 million
Apr 18, 2020 $ 0.261
+1.77%
$ 16.42 million $ 85,093
Apr 17, 2020 $ 0.256
+0.49%
$ 16.13 million $ 125,992
Apr 16, 2020 $ 0.255
+5.75%
$ 16.05 million $ 205,518
Apr 15, 2020 $ 0.241
-2.26%
$ 15.18 million $ 234,988
Apr 14, 2020 $ 0.247
-0.48%
$ 15.52 million $ 171,941
Apr 13, 2020 $ 0.248
-2.56%
$ 15.58 million $ 103,216
Apr 12, 2020 $ 0.255
+2.57%
$ 16.01 million $ 151,675
Apr 11, 2020 $ 0.248
+1.19%
$ 15.61 million $ 184,580
Apr 10, 2020 $ 0.245
-9.88%
$ 15.42 million $ 465,384
Apr 9, 2020 $ 0.272
-1.45%
$ 17.11 million $ 1.45 million
Apr 8, 2020 $ 0.276
+6.94%
$ 17.35 million $ 330,308
Apr 7, 2020 $ 0.258
-0.48%
$ 16.23 million $ 270,039
Apr 6, 2020 $ 0.259
+5.73%
$ 16.29 million $ 311,144
Apr 5, 2020 $ 0.245
-0.47%
$ 15.41 million $ 515,281
Apr 4, 2020 $ 0.247
+0.65%
$ 15.48 million $ 85,276
Apr 3, 2020 $ 0.245
+1.22%
$ 15.38 million $ 185,720
Apr 2, 2020 $ 0.242
-0.31%
$ 15.2 million $ 141,640
Apr 1, 2020 $ 0.243
+0.68%
$ 15.25 million $ 196,731