PIVX Historical Data

PIVX Page 54
Download
Date Close Price change Market cap Trading volume
Jan 4, 2019 $ 0.914
+10.43%
$ 51.9 million $ 1.39 million
Jan 3, 2019 $ 0.825
-6.93%
$ 46.86 million $ 777,654
Jan 2, 2019 $ 0.886
+3.41%
$ 50.31 million $ 993,076
Jan 1, 2019 $ 0.854
+0.05%
$ 48.49 million $ 941,925
Dec 31, 2018 $ 0.854
-16.70%
$ 48.48 million $ 2.34 million
Dec 30, 2018 $ 1.02
+26.55%
$ 58.05 million $ 13 million
Dec 29, 2018 $ 0.809
+11.08%
$ 45.91 million $ 4.25 million
Dec 28, 2018 $ 0.726
+9.20%
$ 41.23 million $ 503,474
Dec 27, 2018 $ 0.666
-10.73%
$ 37.82 million $ 878,872
Dec 26, 2018 $ 0.746
-3.04%
$ 42.36 million $ 760,122
Dec 25, 2018 $ 0.767
-14.69%
$ 43.56 million $ 1.82 million
Dec 24, 2018 $ 0.899
-0.37%
$ 51.04 million $ 7.07 million
Dec 23, 2018 $ 0.908
+45.88%
$ 51.53 million $ 4.57 million
Dec 22, 2018 $ 0.622
+3.56%
$ 35.31 million $ 305,937
Dec 21, 2018 $ 0.599
-11.78%
$ 34.01 million $ 512,753
Dec 20, 2018 $ 0.679
+21.82%
$ 38.55 million $ 1.01 million
Dec 19, 2018 $ 0.558
+2.82%
$ 31.67 million $ 296,065
Dec 18, 2018 $ 0.541
+3.16%
$ 30.71 million $ 289,099
Dec 17, 2018 $ 0.522
+9.82%
$ 29.64 million $ 127,253
Dec 16, 2018 $ 0.475
-3.02%
$ 26.99 million $ 83,101
Dec 15, 2018 $ 0.491
+2.90%
$ 27.85 million $ 59,634
Dec 14, 2018 $ 0.474
-8.22%
$ 26.9 million $ 138,843
Dec 13, 2018 $ 0.516
-6.78%
$ 29.3 million $ 123,329
Dec 12, 2018 $ 0.554
+1.26%
$ 31.45 million $ 202,297
Dec 11, 2018 $ 0.547
-1.39%
$ 31.06 million $ 215,047
Dec 10, 2018 $ 0.554
-8.28%
$ 31.44 million $ 191,033
Dec 9, 2018 $ 0.605
+2.29%
$ 34.33 million $ 109,826
Dec 8, 2018 $ 0.591
+0.02%
$ 33.56 million $ 129,753
Dec 7, 2018 $ 0.587
-3.94%
$ 33.35 million $ 284,143
Dec 6, 2018 $ 0.614
-8.75%
$ 34.84 million $ 179,969
Dec 5, 2018 $ 0.672
-8.31%
$ 38.18 million $ 266,928
Dec 4, 2018 $ 0.747
+5.11%
$ 42.43 million $ 377,784
Dec 3, 2018 $ 0.711
-4.68%
$ 40.37 million $ 211,000
Dec 2, 2018 $ 0.741
-2.39%
$ 42.09 million $ 158,934
Dec 1, 2018 $ 0.759
+5.76%
$ 43.09 million $ 180,518
Nov 30, 2018 $ 0.72
-0.09%
$ 40.87 million $ 869,314
Nov 29, 2018 $ 0.728
+0.00%
$ 41.36 million $ 4,089
Nov 28, 2018 $ 0.657
+0.00%
$ 37.31 million $ 3,750
Nov 27, 2018 $ 0.699
+0.00%
$ 39.71 million $ 3,926
Nov 26, 2018 $ 0.675
+0.00%
$ 38.3 million $ 3,820
Nov 25, 2018 $ 0.751
+0.00%
$ 42.65 million $ 4,292
Nov 24, 2018 $ 0.764
+0.00%
$ 43.37 million $ 4,307
Nov 23, 2018 $ 0.831
+0.00%
$ 47.2 million $ 4,525
Nov 22, 2018 $ 0.783
+0.00%
$ 44.48 million $ 4,500
Nov 21, 2018 $ 0.776
+0.00%
$ 44.08 million $ 4,634
Nov 20, 2018 $ 0.948
+0.00%
$ 53.81 million $ 5,282
Nov 19, 2018 $ 1.05
+0.00%
$ 59.84 million $ 5,598
Nov 18, 2018 $ 1.04
+0.00%
$ 59.08 million $ 5,553
Nov 17, 2018 $ 1.07
+0.00%
$ 60.48 million $ 5,591
Nov 16, 2018 $ 1.08
+0.00%
$ -- $ 5,594