PIVX Historical Data

PIVX Page 48
Download
Date Close Price change Market cap Trading volume
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
Feb 8, 2020 $ 0.346
-15.37%
$ 21.58 million $ 444,155
Feb 7, 2020 $ 0.409
-2.92%
$ 25.49 million $ 1.78 million
Feb 6, 2020 $ 0.422
+26.15%
$ 26.26 million $ 2.23 million
Feb 5, 2020 $ 0.334
+3.66%
$ 20.81 million $ 829,019
Feb 4, 2020 $ 0.322
+5.57%
$ 20.08 million $ 734,052
Feb 3, 2020 $ 0.305
+1.31%
$ 19.01 million $ 403,318
Feb 2, 2020 $ 0.302
+0.75%
$ 18.77 million $ 576,050
Feb 1, 2020 $ 0.299
+1.17%
$ 18.63 million $ 376,446
Jan 31, 2020 $ 0.296
+1.17%
$ 18.41 million $ 464,923
Jan 30, 2020 $ 0.292
+2.91%
$ 18.19 million $ 352,799
Jan 29, 2020 $ 0.284
-1.33%
$ 17.68 million $ 232,226
Jan 28, 2020 $ 0.288
+3.42%
$ 17.92 million $ 255,731
Jan 27, 2020 $ 0.278
+0.24%
$ 17.32 million $ 335,742
Jan 26, 2020 $ 0.278
+3.21%
$ 17.28 million $ 229,836
Jan 25, 2020 $ 0.269
-2.46%
$ 16.74 million $ 180,895
Jan 24, 2020 $ 0.276
+3.41%
$ 17.17 million $ 451,229
Jan 23, 2020 $ 0.267
-1.29%
$ 16.6 million $ 327,977
Jan 22, 2020 $ 0.27
-3.63%
$ 16.81 million $ 467,539
Jan 21, 2020 $ 0.281
-0.82%
$ 17.44 million $ 1.7 million
Jan 20, 2020 $ 0.283
+8.17%
$ 17.59 million $ 1.39 million
Jan 19, 2020 $ 0.261
-2.97%
$ 16.25 million $ 233,583
Jan 18, 2020 $ 0.27
-0.09%
$ 16.75 million $ 391,235
Jan 17, 2020 $ 0.27
-0.83%
$ 16.77 million $ 373,828
Jan 16, 2020 $ 0.272
+4.20%
$ 16.9 million $ 416,163
Jan 15, 2020 $ 0.261
-0.49%
$ 16.22 million $ 504,648
Jan 14, 2020 $ 0.263
+6.17%
$ 16.3 million $ 474,202
Jan 13, 2020 $ 0.247
-2.92%
$ 15.36 million $ 480,595
Jan 12, 2020 $ 0.255
+3.22%
$ 15.81 million $ 331,087
Jan 11, 2020 $ 0.247
-1.25%
$ 15.31 million $ 509,395
Jan 10, 2020 $ 0.25
+4.12%
$ 15.5 million $ 389,648
Jan 9, 2020 $ 0.24
-1.64%
$ 14.89 million $ 1.11 million
Jan 8, 2020 $ 0.244
-4.02%
$ 15.14 million $ 525,698
Jan 7, 2020 $ 0.254
+1.88%
$ 15.77 million $ 586,226
Jan 6, 2020 $ 0.25
+2.58%
$ 15.48 million $ 564,299
Jan 5, 2020 $ 0.243
+2.89%
$ 15.09 million $ 637,979
Jan 4, 2020 $ 0.236
+1.01%
$ 14.66 million $ 559,776
Jan 3, 2020 $ 0.234
+2.36%
$ 14.51 million $ 2.25 million
Jan 2, 2020 $ 0.229
+3.39%
$ 14.18 million $ 583,236
Jan 1, 2020 $ 0.221
+1.64%
$ 13.71 million $ 184,161
Dec 31, 2019 $ 0.218
-0.45%
$ 13.49 million $ 160,468
Dec 30, 2019 $ 0.219
-5.26%
$ 13.55 million $ 201,129
Dec 29, 2019 $ 0.231
+0.22%
$ 14.3 million $ 238,828
Dec 28, 2019 $ 0.231
+0.79%
$ 14.28 million $ 415,232
Dec 27, 2019 $ 0.229
+1.82%
$ 14.17 million $ 2.01 million
Dec 26, 2019 $ 0.225
+1.11%
$ 13.91 million $ 178,003
Dec 25, 2019 $ 0.222
+0.69%
$ 13.74 million $ 118,011
Dec 24, 2019 $ 0.22
-0.39%
$ 13.65 million $ 118,661
Dec 23, 2019 $ 0.221
-3.52%
$ 13.7 million $ 125,490