PIVX Historical Data

PIVX Page 46
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