PIVX Historical Data

PIVX Page 50
Download
Date Close Price change Market cap Trading volume
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
Nov 2, 2019 $0.253
-3.14%
$15.55 million $2.51 million
Nov 1, 2019 $0.261
-0.54%
$16.06 million $701,740
Oct 31, 2019 $0.263
+3.73%
$16.14 million $950,939