PIVX Historical Data

PIVX Page 54
Download
Date Close Price change Market cap Trading volume
Apr 16, 2019 $ 1.18
+5.26%
$ 70.07 million $ 2.29 million
Apr 15, 2019 $ 1.11
-9.07%
$ 66.45 million $ 2.6 million
Apr 14, 2019 $ 1.23
-1.10%
$ 73.02 million $ 1.81 million
Apr 13, 2019 $ 1.24
+3.41%
$ 73.88 million $ 1.52 million
Apr 12, 2019 $ 1.2
+2.92%
$ 71.42 million $ 1.62 million
Apr 11, 2019 $ 1.16
+0.69%
$ 69.37 million $ 1.68 million
Apr 10, 2019 $ 1.16
-8.28%
$ 68.88 million $ 2.62 million
Apr 9, 2019 $ 1.26
+4.21%
$ 75.04 million $ 1.59 million
Apr 8, 2019 $ 1.21
-1.13%
$ 72.06 million $ 2.31 million
Apr 7, 2019 $ 1.22
+6.19%
$ 72.9 million $ 2.03 million
Apr 6, 2019 $ 1.16
-6.97%
$ 68.76 million $ 2.72 million
Apr 5, 2019 $ 1.24
+6.27%
$ 73.87 million $ 1.45 million
Apr 4, 2019 $ 1.17
+5.92%
$ 69.42 million $ 1.68 million
Apr 3, 2019 $ 1.1
+1.43%
$ 65.47 million $ 3.8 million
Apr 2, 2019 $ 1.09
+1.97%
$ 64.59 million $ 7.83 million
Apr 1, 2019 $ 1.07
+4.12%
$ 63.36 million $ 4.93 million
Mar 31, 2019 $ 1.03
+1.83%
$ 61.09 million $ 11.64 million
Mar 30, 2019 $ 1.01
+4.55%
$ 59.99 million $ 3.38 million
Mar 29, 2019 $ 0.967
+0.76%
$ 57.44 million $ 5.67 million
Mar 28, 2019 $ 0.959
+1.44%
$ 56.95 million $ 5.67 million
Mar 27, 2019 $ 0.944
+0.60%
$ 56.09 million $ 2.88 million
Mar 26, 2019 $ 0.937
+5.52%
$ 55.64 million $ 2.55 million
Mar 25, 2019 $ 0.886
-5.33%
$ 52.64 million $ 2.29 million
Mar 24, 2019 $ 0.936
-1.40%
$ 55.57 million $ 1.77 million
Mar 23, 2019 $ 0.949
+0.55%
$ 56.33 million $ 1.5 million
Mar 22, 2019 $ 0.944
+7.43%
$ 56.02 million $ 1.39 million
Mar 21, 2019 $ 0.811
-4.41%
$ 48.15 million $ 1.96 million
Mar 20, 2019 $ 0.85
+1.10%
$ 50.43 million $ 919,618
Mar 19, 2019 $ 0.839
-0.05%
$ 49.79 million $ 517,682
Mar 18, 2019 $ 0.836
-9.77%
$ 49.61 million $ 593,191
Mar 17, 2019 $ 0.925
+8.08%
$ 54.85 million $ 798,305
Mar 16, 2019 $ 0.854
-7.27%
$ 50.68 million $ 957,939
Mar 15, 2019 $ 0.922
+3.81%
$ 54.66 million $ 2.1 million
Mar 14, 2019 $ 0.888
+2.20%
$ 52.65 million $ 7.55 million
Mar 13, 2019 $ 0.89
+1.98%
$ 52.79 million $ 10.03 million
Mar 12, 2019 $ 0.873
+11.08%
$ 51.77 million $ 6.48 million
Mar 11, 2019 $ 0.904
+11.86%
$ 53.6 million $ 2.62 million
Mar 10, 2019 $ 0.808
+2.91%
$ 47.91 million $ 652,426
Mar 9, 2019 $ 0.785
-2.33%
$ 46.55 million $ 591,604
Mar 8, 2019 $ 0.804
-16.13%
$ 47.66 million $ 606,984
Mar 7, 2019 $ 0.958
+22.97%
$ 56.74 million $ 1.47 million
Mar 6, 2019 $ 0.779
-3.19%
$ 46.13 million $ 673,262
Mar 5, 2019 $ 0.805
+0.99%
$ 47.67 million $ 1.26 million
Mar 4, 2019 $ 0.798
+3.15%
$ 47.21 million $ 2.94 million
Mar 3, 2019 $ 0.773
+1.46%
$ 45.76 million $ 1.11 million
Mar 2, 2019 $ 0.76
-0.02%
$ 45 million $ 187,236
Mar 1, 2019 $ 0.761
+2.27%
$ 45.01 million $ 178,144
Feb 28, 2019 $ 0.744
-0.11%
$ 44.01 million $ 236,583
Feb 27, 2019 $ 0.745
-1.57%
$ 44.05 million $ 560,310
Feb 26, 2019 $ 0.759
+0.39%
$ 44.89 million $ 370,548