PIVX Historical Data

PIVX Page 50
Download
Date Close Price change Market cap Trading volume
Jul 23, 2019 $ 0.494
-4.18%
$ 29.92 million $ 9.54 million
Jul 22, 2019 $ 0.515
-1.62%
$ 31.22 million $ 9.63 million
Jul 21, 2019 $ 0.524
+4.75%
$ 31.73 million $ 9.72 million
Jul 20, 2019 $ 0.5
+2.49%
$ 30.29 million $ 9.45 million
Jul 19, 2019 $ 0.488
-1.56%
$ 29.55 million $ 9.2 million
Jul 18, 2019 $ 0.496
+11.15%
$ 30.01 million $ 9.04 million
Jul 17, 2019 $ 0.446
+1.35%
$ 26.98 million $ 8.7 million
Jul 16, 2019 $ 0.44
-9.31%
$ 26.61 million $ 8.67 million
Jul 15, 2019 $ 0.485
-6.49%
$ 29.34 million $ 797,165
Jul 14, 2019 $ 0.519
-10.18%
$ 31.38 million $ 9.12 million
Jul 13, 2019 $ 0.578
-1.52%
$ 34.93 million $ 10.63 million
Jul 12, 2019 $ 0.587
+1.97%
$ 35.46 million $ 10.77 million
Jul 11, 2019 $ 0.575
-4.76%
$ 34.77 million $ 11.39 million
Jul 10, 2019 $ 0.604
-18.43%
$ 36.51 million $ 11.03 million
Jul 9, 2019 $ 0.74
+2.03%
$ 44.75 million $ 15.11 million
Jul 8, 2019 $ 0.726
+4.22%
$ 43.85 million $ 13.9 million
Jul 7, 2019 $ 0.696
+1.66%
$ 42.07 million $ 13.81 million
Jul 6, 2019 $ 0.685
+2.72%
$ 41.38 million $ 14.18 million
Jul 5, 2019 $ 0.667
-0.96%
$ 40.28 million $ 13.33 million
Jul 4, 2019 $ 0.673
-5.64%
$ 40.67 million $ 13.67 million
Jul 3, 2019 $ 0.713
+8.93%
$ 43.09 million $ 15.03 million
Jul 2, 2019 $ 0.655
+0.67%
$ 39.56 million $ 16.27 million
Jul 1, 2019 $ 0.651
+11.49%
$ 39.29 million $ 13.55 million
Jun 30, 2019 $ 0.584
-7.31%
$ 35.24 million $ 12.22 million
Jun 29, 2019 $ 0.63
-2.73%
$ 38.01 million $ 12.27 million
Jun 28, 2019 $ 0.647
+10.46%
$ 39.07 million $ 13.59 million
Jun 27, 2019 $ 0.586
-14.90%
$ 35.37 million $ 12.52 million
Jun 26, 2019 $ 0.689
-6.61%
$ 41.56 million $ 15.18 million
Jun 25, 2019 $ 0.737
-5.23%
$ 44.49 million $ 14.67 million
Jun 24, 2019 $ 0.778
-2.68%
$ 46.94 million $ 15.51 million
Jun 23, 2019 $ 0.799
+3.17%
$ 48.23 million $ 16.31 million
Jun 22, 2019 $ 0.775
+3.14%
$ 46.74 million $ 16.59 million
Jun 21, 2019 $ 0.751
-7.43%
$ 45.31 million $ 15.16 million
Jun 20, 2019 $ 0.812
+0.52%
$ 48.94 million $ 17.3 million
Jun 19, 2019 $ 0.807
+2.36%
$ 48.68 million $ 18.01 million
Jun 18, 2019 $ 0.789
-1.01%
$ 47.55 million $ 17.93 million
Jun 17, 2019 $ 0.797
-10.58%
$ 48 million $ 18.88 million
Jun 16, 2019 $ 0.891
+0.69%
$ 53.67 million $ 21.57 million
Jun 15, 2019 $ 0.885
+1.15%
$ 53.29 million $ 20.13 million
Jun 14, 2019 $ 0.875
+5.05%
$ 52.68 million $ 20.42 million
Jun 13, 2019 $ 0.833
+0.89%
$ 50.14 million $ 17.99 million
Jun 12, 2019 $ 0.826
+3.22%
$ 49.7 million $ 5.48 million
Jun 11, 2019 $ 0.799
-1.75%
$ 48.11 million $ 10.31 million
Jun 10, 2019 $ 0.814
+7.21%
$ 48.97 million $ 5.1 million
Jun 9, 2019 $ 0.759
+0.42%
$ 45.67 million $ 5.98 million
Jun 8, 2019 $ 0.756
-3.27%
$ 45.48 million $ 5.28 million
Jun 7, 2019 $ 0.781
+4.01%
$ 46.99 million $ 3.02 million
Jun 6, 2019 $ 0.751
-2.28%
$ 45.19 million $ 3.45 million
Jun 5, 2019 $ 0.769
+0.99%
$ 46.24 million $ 3.29 million
Jun 4, 2019 $ 0.761
-3.60%
$ 45.78 million $ 2.86 million