PIVX Historical Data

PIVX Page 53
Download
Date Close Price change Market cap Trading volume
Feb 23, 2019 $ 0.816
+1.80%
$ 48.22 million $ 375,582
Feb 22, 2019 $ 0.803
+0.13%
$ 47.43 million $ 353,897
Feb 21, 2019 $ 0.802
-1.62%
$ 47.36 million $ 1.2 million
Feb 20, 2019 $ 0.815
+0.62%
$ 48.14 million $ 530,180
Feb 19, 2019 $ 0.81
+1.62%
$ 47.85 million $ 1.12 million
Feb 18, 2019 $ 0.798
+3.59%
$ 47.11 million $ 1.65 million
Feb 17, 2019 $ 0.77
+7.68%
$ 45.48 million $ 3.78 million
Feb 16, 2019 $ 0.715
-0.23%
$ 42.23 million $ 986,205
Feb 15, 2019 $ 0.717
+1.63%
$ 42.32 million $ 387,705
Feb 14, 2019 $ 0.706
-2.02%
$ 41.64 million $ 473,694
Feb 13, 2019 $ 0.72
-0.56%
$ 42.5 million $ 596,634
Feb 12, 2019 $ 0.725
+0.81%
$ 42.74 million $ 736,582
Feb 11, 2019 $ 0.719
-2.05%
$ 42.38 million $ 1.38 million
Feb 10, 2019 $ 0.734
+3.72%
$ 43.27 million $ 2.22 million
Feb 9, 2019 $ 0.708
+1.66%
$ 41.72 million $ 1.32 million
Feb 8, 2019 $ 0.697
+8.90%
$ 41.05 million $ 2.52 million
Feb 7, 2019 $ 0.639
+1.79%
$ 37.66 million $ 527,373
Feb 6, 2019 $ 0.628
-2.48%
$ 36.99 million $ 416,946
Feb 5, 2019 $ 0.644
-1.82%
$ 37.93 million $ 219,471
Feb 4, 2019 $ 0.656
+1.02%
$ 38.63 million $ 214,596
Feb 3, 2019 $ 0.65
-3.37%
$ 38.24 million $ 176,167
Feb 2, 2019 $ 0.672
+1.55%
$ 39.53 million $ 376,727
Feb 1, 2019 $ 0.662
+3.36%
$ 37.57 million $ 577,273
Jan 31, 2019 $ 0.64
-8.22%
$ 36.35 million $ 166,509
Jan 30, 2019 $ 0.696
+1.05%
$ 39.54 million $ 891,322
Jan 29, 2019 $ 0.692
+2.67%
$ 39.27 million $ 259,702
Jan 28, 2019 $ 0.674
-8.41%
$ 38.25 million $ 615,121
Jan 27, 2019 $ 0.737
-4.75%
$ 41.87 million $ 520,277
Jan 26, 2019 $ 0.774
+0.46%
$ 43.95 million $ 357,725
Jan 25, 2019 $ 0.771
-5.65%
$ 43.77 million $ 1.06 million
Jan 24, 2019 $ 0.817
+8.22%
$ 46.4 million $ 3.47 million
Jan 23, 2019 $ 0.755
+1.47%
$ 42.86 million $ 355,026
Jan 22, 2019 $ 0.743
+1.11%
$ 42.18 million $ 264,910
Jan 21, 2019 $ 0.732
+0.43%
$ 41.59 million $ 384,626
Jan 20, 2019 $ 0.729
-7.85%
$ 41.42 million $ 347,704
Jan 19, 2019 $ 0.791
+4.42%
$ 44.91 million $ 441,438
Jan 18, 2019 $ 0.758
-3.14%
$ 43.02 million $ 354,553
Jan 17, 2019 $ 0.782
+2.59%
$ 44.41 million $ 500,431
Jan 16, 2019 $ 0.762
+2.69%
$ 43.29 million $ 412,068
Jan 15, 2019 $ 0.742
-4.54%
$ 42.13 million $ 600,071
Jan 14, 2019 $ 0.777
+8.34%
$ 44.15 million $ 679,942
Jan 13, 2019 $ 0.718
-5.91%
$ 40.75 million $ 1.43 million
Jan 12, 2019 $ 0.762
-0.11%
$ 43.28 million $ 585,499
Jan 11, 2019 $ 0.758
+1.27%
$ 43.03 million $ 392,449
Jan 10, 2019 $ 0.749
-16.03%
$ 42.52 million $ 1.01 million
Jan 9, 2019 $ 0.893
+2.65%
$ 50.71 million $ 1.51 million
Jan 8, 2019 $ 0.87
+2.14%
$ 49.4 million $ 733,331
Jan 7, 2019 $ 0.852
-5.22%
$ 48.38 million $ 586,954
Jan 6, 2019 $ 0.898
+1.40%
$ 51.02 million $ 1.65 million
Jan 5, 2019 $ 0.887
-3.06%
$ 50.39 million $ 4.12 million