PIVX Historical Data

PIVX Page 58
Download
Date Close Price change Market cap Trading volume
Jun 20, 2018 $ 2.64
+0.00%
$ 139.52 million $ 6,746
Jun 19, 2018 $ 2.66
+0.00%
$ 150.53 million $ 6,550
Jun 18, 2018 $ 2.68
+0.00%
$ 153.28 million $ 6,552
Jun 17, 2018 $ 2.67
+0.00%
$ 152.48 million $ 6,506
Jun 16, 2018 $ 2.73
+0.00%
$ 149.71 million $ 6,584
Jun 15, 2018 $ 2.63
+0.00%
$ 152.84 million $ 6,525
Jun 14, 2018 $ 2.64
+0.00%
$ 155.09 million $ 6,484
Jun 13, 2018 $ 2.88
+0.00%
$ 139.36 million $ 6,802
Jun 12, 2018 $ 2.92
+0.00%
$ 154.73 million $ 6,781
Jun 11, 2018 $ 3.23
+0.00%
$ 166.34 million $ 7,250
Jun 10, 2018 $ 3.51
+0.00%
$ 166.69 million $ 7,649
Jun 8, 2018 $ 3.7
+0.00%
$ 201.15 million $ 7,684
Jun 7, 2018 $ 3.75
+0.00%
$ 207.86 million $ 7,640
Jun 6, 2018 $ 3.76
+0.00%
$ 211.78 million $ 7,562
Jun 5, 2018 $ 3.77
+0.00%
$ 212.69 million $ 7,512
Jun 4, 2018 $ 3.94
+0.00%
$ 213.84 million $ 7,699
Jun 3, 2018 $ 3.9
+0.00%
$ 224.69 million $ 7,606
Jun 2, 2018 $ 3.86
+0.00%
$ 220.87 million $ 7,494
Jun 1, 2018 $ 3.89
+0.00%
$ 217.4 million $ 7,512
May 31, 2018 $ 3.88
+0.00%
$ 218.8 million $ 7,456
May 30, 2018 $ 3.75
+0.00%
$ 215.9 million $ 7,303
May 29, 2018 $ 3.67
+0.00%
$ 223.47 million $ 7,272
May 28, 2018 $ 3.77
+0.00%
$ 202.59 million $ 7,338
May 27, 2018 $ 3.83
+0.00%
$ 212.93 million $ 7,505
May 26, 2018 $ 3.8
+0.00%
$ 213.14 million $ 7,515
May 25, 2018 $ 3.74
+0.00%
$ 214.12 million $ 7,563
May 24, 2018 $ 3.95
+0.00%
$ 215.49 million $ 7,829
May 23, 2018 $ 4.45
+0.00%
$ 208.82 million $ 8,271
May 22, 2018 $ 4.75
+0.00%
$ 236.89 million $ 8,468
May 21, 2018 $ 4.78
+0.00%
$ 258.93 million $ 8,365
May 20, 2018 $ 4.77
+0.00%
$ 276.15 million $ 8,269
May 19, 2018 $ 4.74
+0.00%
$ 265.88 million $ 8,118
May 18, 2018 $ 5.03
+0.00%
$ 270.63 million $ 8,315
May 17, 2018 $ 4.91
+0.00%
$ 265.22 million $ 8,315
May 16, 2018 $ 5.46
+0.00%
$ 283.83 million $ 8,677
May 15, 2018 $ 5.57
+0.00%
$ 294.79 million $ 8,625
May 14, 2018 $ 5.49
+0.00%
$ 315.57 million $ 8,580
May 13, 2018 $ 5.31
+0.00%
$ 316.74 million $ 8,453
May 12, 2018 $ 5.2
+0.00%
$ 305.88 million $ 8,742
May 11, 2018 $ 5.42
+0.00%
$ 291.37 million $ 9,292
May 10, 2018 $ 5.5
+0.00%
$ 296.54 million $ 9,216
May 9, 2018 $ 5.71
+0.00%
$ 310.15 million $ 9,296
May 8, 2018 $ 5.49
+0.00%
$ 318.98 million $ 9,385
May 7, 2018 $ 5.59
+0.00%
$ 311.17 million $ 9,671
May 6, 2018 $ 5.97
+0.00%
$ 315.42 million $ 9,840
May 5, 2018 $ 5.86
+0.00%
$ 328.5 million $ 9,674
May 4, 2018 $ 6.03
+0.00%
$ 329.65 million $ 9,376
May 3, 2018 $ 5.94
+0.00%
$ 343.12 million $ 9,139
May 2, 2018 $ 5.73
+0.00%
$ 336.29 million $ 9,030
May 1, 2018 $ 5.72
+0.00%
$ 335.85 million $ 9,317