PIVX Historical Data

PIVX Page 48
Download
Date Close Price change Market cap Trading volume
Oct 31, 2019 $ 0.263
+3.73%
$ 16.14 million $ 950,939
Oct 30, 2019 $ 0.253
-4.13%
$ 15.56 million $ 835,971
Oct 29, 2019 $ 0.264
+2.36%
$ 16.23 million $ 1.52 million
Oct 28, 2019 $ 0.258
-0.45%
$ 15.85 million $ 1.99 million
Oct 27, 2019 $ 0.259
+1.68%
$ 15.93 million $ 1.73 million
Oct 26, 2019 $ 0.254
+2.07%
$ 15.59 million $ 1.5 million
Oct 25, 2019 $ 0.248
+10.53%
$ 15.26 million $ 1.92 million
Oct 24, 2019 $ 0.225
+1.46%
$ 13.8 million $ 1.71 million
Oct 23, 2019 $ 0.222
-13.99%
$ 13.6 million $ 1.77 million
Oct 22, 2019 $ 0.258
-1.23%
$ 15.81 million $ 1.13 million
Oct 21, 2019 $ 0.261
+0.73%
$ 16.01 million $ 971,527
Oct 20, 2019 $ 0.259
+2.41%
$ 15.89 million $ 921,475
Oct 19, 2019 $ 0.253
+0.25%
$ 15.5 million $ 861,134
Oct 18, 2019 $ 0.252
-5.25%
$ 15.46 million $ 793,747
Oct 17, 2019 $ 0.266
+1.71%
$ 16.32 million $ 486,483
Oct 16, 2019 $ 0.262
-11.98%
$ 16.04 million $ 698,723
Oct 15, 2019 $ 0.297
+1.04%
$ 18.21 million $ 519,829
Oct 14, 2019 $ 0.294
+1.16%
$ 18.02 million $ 811,700
Oct 13, 2019 $ 0.291
-0.30%
$ 17.81 million $ 5.61 million
Oct 12, 2019 $ 0.292
+2.72%
$ 17.87 million $ 5.55 million
Oct 11, 2019 $ 0.284
+0.18%
$ 17.41 million $ 771,593
Oct 10, 2019 $ 0.284
-6.34%
$ 17.38 million $ 864,362
Oct 9, 2019 $ 0.302
+0.76%
$ 18.5 million $ 3.55 million
Oct 8, 2019 $ 0.299
+4.11%
$ 18.31 million $ 1.86 million
Oct 7, 2019 $ 0.287
+6.43%
$ 17.58 million $ 768,981
Oct 6, 2019 $ 0.271
-0.96%
$ 16.56 million $ 5.42 million
Oct 5, 2019 $ 0.273
-6.52%
$ 16.72 million $ 5.62 million
Oct 4, 2019 $ 0.293
+5.02%
$ 17.96 million $ 749,199
Oct 3, 2019 $ 0.279
-0.36%
$ 17.1 million $ 5.99 million
Oct 2, 2019 $ 0.28
-0.49%
$ 17.16 million $ 7.06 million
Oct 1, 2019 $ 0.282
+24.84%
$ 17.24 million $ 9.95 million
Sep 30, 2019 $ 0.226
-0.93%
$ 13.81 million $ 4.48 million
Sep 29, 2019 $ 0.228
-2.24%
$ 13.94 million $ 4.57 million
Sep 28, 2019 $ 0.233
+1.50%
$ 14.25 million $ 4.67 million
Sep 27, 2019 $ 0.23
+1.22%
$ 14.04 million $ 4.85 million
Sep 26, 2019 $ 0.227
-1.13%
$ 13.87 million $ 4.81 million
Sep 25, 2019 $ 0.229
-4.44%
$ 14.01 million $ 5.87 million
Sep 24, 2019 $ 0.237
-11.54%
$ 14.51 million $ 4.91 million
Sep 23, 2019 $ 0.268
-4.34%
$ 16.4 million $ 5.58 million
Sep 22, 2019 $ 0.281
-1.19%
$ 17.15 million $ 5.77 million
Sep 21, 2019 $ 0.284
-1.36%
$ 17.35 million $ 5.94 million
Sep 20, 2019 $ 0.288
-0.93%
$ 17.59 million $ 5.99 million
Sep 19, 2019 $ 0.291
+1.48%
$ 17.75 million $ 6.06 million
Sep 18, 2019 $ 0.286
+0.21%
$ 17.49 million $ 6.85 million
Sep 17, 2019 $ 0.286
-20.67%
$ 17.45 million $ 5.73 million
Sep 16, 2019 $ 0.36
+1.83%
$ 22.01 million $ 7.18 million
Sep 15, 2019 $ 0.354
-3.51%
$ 21.6 million $ 7.11 million
Sep 14, 2019 $ 0.367
+0.74%
$ 22.38 million $ 7.88 million
Sep 13, 2019 $ 0.364
-1.52%
$ 22.21 million $ 7.93 million
Sep 12, 2019 $ 0.37
+4.45%
$ 22.55 million $ 7.82 million