PIVX Historical Data

PIVX Page 49
Download
Date Close Price change Market cap Trading volume
Dec 22, 2019 $ 0.229
+4.07%
$ 14.19 million $ 146,010
Dec 21, 2019 $ 0.22
-2.38%
$ 13.64 million $ 132,318
Dec 20, 2019 $ 0.226
+2.41%
$ 13.97 million $ 180,414
Dec 19, 2019 $ 0.22
-7.43%
$ 13.64 million $ 206,180
Dec 18, 2019 $ 0.238
+10.36%
$ 14.74 million $ 588,080
Dec 17, 2019 $ 0.216
-5.74%
$ 13.37 million $ 1.49 million
Dec 16, 2019 $ 0.229
+4.81%
$ 14.19 million $ 759,018
Dec 15, 2019 $ 0.219
-0.95%
$ 13.53 million $ 454,858
Dec 14, 2019 $ 0.221
+0.34%
$ 13.66 million $ 532,092
Dec 13, 2019 $ 0.22
+2.96%
$ 13.6 million $ 303,330
Dec 12, 2019 $ 0.214
+0.16%
$ 13.21 million $ 177,879
Dec 11, 2019 $ 0.213
-0.15%
$ 13.16 million $ 31.71 million
Dec 10, 2019 $ 0.213
-14.37%
$ 13.18 million $ 28.31 million
Dec 9, 2019 $ 0.249
+9.27%
$ 15.39 million $ 1.67 million
Dec 8, 2019 $ 0.228
+2.85%
$ 14.08 million $ 2.07 million
Dec 7, 2019 $ 0.222
+0.70%
$ 13.69 million $ 218,966
Dec 6, 2019 $ 0.22
-1.88%
$ 13.59 million $ 274,374
Dec 5, 2019 $ 0.225
+4.39%
$ 13.88 million $ 275,239
Dec 4, 2019 $ 0.217
-2.22%
$ 13.4 million $ 255,407
Dec 3, 2019 $ 0.222
+0.05%
$ 13.71 million $ 250,848
Dec 2, 2019 $ 0.222
-5.70%
$ 13.7 million $ 397,383
Dec 1, 2019 $ 0.235
+2.94%
$ 14.53 million $ 11.21 million
Nov 30, 2019 $ 0.229
-6.87%
$ 14.11 million $ 1.11 million
Nov 29, 2019 $ 0.246
+3.66%
$ 15.16 million $ 5.19 million
Nov 28, 2019 $ 0.237
-3.44%
$ 14.63 million $ 914,000
Nov 27, 2019 $ 0.246
+0.88%
$ 15.18 million $ 5.85 million
Nov 26, 2019 $ 0.244
+28.28%
$ 15.04 million $ 20.52 million
Nov 25, 2019 $ 0.19
+1.38%
$ 11.69 million $ 14.33 million
Nov 24, 2019 $ 0.187
-5.84%
$ 11.53 million $ 124,844
Nov 23, 2019 $ 0.199
-10.67%
$ 12.25 million $ 194,759
Nov 22, 2019 $ 0.222
-7.79%
$ 13.66 million $ 1.36 million
Nov 21, 2019 $ 0.24
+4.26%
$ 14.81 million $ 1.44 million
Nov 20, 2019 $ 0.23
+1.08%
$ 14.2 million $ 27.86 million
Nov 19, 2019 $ 0.228
-4.46%
$ 14.05 million $ 8.06 million
Nov 18, 2019 $ 0.239
-2.91%
$ 14.7 million $ 616,163
Nov 17, 2019 $ 0.246
-0.05%
$ 15.14 million $ 617,905
Nov 16, 2019 $ 0.246
+0.98%
$ 15.17 million $ 789,452
Nov 15, 2019 $ 0.244
+1.32%
$ 15.02 million $ 10.53 million
Nov 14, 2019 $ 0.241
-2.27%
$ 14.81 million $ 820,552
Nov 13, 2019 $ 0.246
+0.52%
$ 15.16 million $ 1.75 million
Nov 12, 2019 $ 0.245
+2.00%
$ 15.07 million $ 798,364
Nov 11, 2019 $ 0.24
+2.76%
$ 14.78 million $ 1.53 million
Nov 10, 2019 $ 0.234
-0.78%
$ 14.4 million $ 644,576
Nov 9, 2019 $ 0.236
+1.88%
$ 14.51 million $ 1.04 million
Nov 8, 2019 $ 0.232
-3.47%
$ 14.24 million $ 707,607
Nov 7, 2019 $ 0.24
-5.79%
$ 14.76 million $ 623,195
Nov 6, 2019 $ 0.255
-1.26%
$ 15.66 million $ 752,328
Nov 5, 2019 $ 0.257
-0.52%
$ 15.83 million $ 665,282
Nov 4, 2019 $ 0.259
+1.17%
$ 15.91 million $ 719,682
Nov 3, 2019 $ 0.256
+1.10%
$ 15.73 million $ 1.17 million