PIVX Historical Data

PIVX Page 59
Download
Date Close Price change Market cap Trading volume
Apr 30, 2018 $ 5.6
+0.00%
$ 322.35 million $ 9,368
Apr 29, 2018 $ 5.39
+0.00%
$ 317.78 million $ 9,241
Apr 28, 2018 $ 5.39
+0.00%
$ 308.9 million $ 9,233
Apr 27, 2018 $ 5.15
+0.00%
$ 290.16 million $ 8,901
Apr 26, 2018 $ 5.38
+0.00%
$ 305.06 million $ 9,254
Apr 25, 2018 $ 5.84
+0.00%
$ 286.33 million $ 9,283
Apr 24, 2018 $ 5.59
+0.00%
$ 334.76 million $ 8,889
Apr 23, 2018 $ 5.5
+0.00%
$ 316.59 million $ 8,889
Apr 22, 2018 $ 5.38
+0.00%
$ 308.64 million $ 8,810
Apr 21, 2018 $ 5.5
+0.00%
$ 299.9 million $ 8,424
Apr 20, 2018 $ 4.99
+0.00%
$ 316.63 million $ 8,217
Apr 19, 2018 $ 4.76
+0.00%
$ 286.98 million $ 8,047
Apr 18, 2018 $ 4.54
+0.00%
$ 272.83 million $ 8,053
Apr 17, 2018 $ 4.53
+0.00%
$ 252.49 million $ 8,093
Apr 16, 2018 $ 4.61
+0.00%
$ 249.37 million $ 8,181
Apr 15, 2018 $ 4.46
+0.00%
$ 263.5 million $ 7,992
Apr 14, 2018 $ 4.48
+0.00%
$ 249.6 million $ 7,971
Apr 13, 2018 $ 4.13
+0.00%
$ 245.1 million $ 7,301
Apr 12, 2018 $ 3.93
+0.00%
$ 245.79 million $ 6,878
Apr 11, 2018 $ 3.85
+0.00%
$ 225.82 million $ 6,787
Apr 10, 2018 $ 3.97
+0.00%
$ 217.86 million $ 6,929
Apr 9, 2018 $ 3.92
+0.00%
$ 218.97 million $ 7,000
Apr 8, 2018 $ 3.93
+0.00%
$ 219.88 million $ 6,890
Apr 7, 2018 $ 3.85
+0.00%
$ 218.64 million $ 6,685
Apr 6, 2018 $ 3.82
+0.00%
$ 212.69 million $ 6,790
Apr 5, 2018 $ 3.98
+0.00%
$ 224.34 million $ 7,155
Apr 4, 2018 $ 4.03
+0.00%
$ 213.89 million $ 7,347
Apr 3, 2018 $ 3.75
+0.00%
$ 233.57 million $ 7,005
Apr 2, 2018 $ 3.52
+0.00%
$ 216.18 million $ 6,848
Apr 1, 2018 $ 3.67
+0.00%
$ 202.43 million $ 7,035
Mar 31, 2018 $ 3.5
+0.00%
$ 199.6 million $ 6,951
Mar 30, 2018 $ 4.14
+0.00%
$ 206.86 million $ 7,605
Mar 29, 2018 $ 4.41
+0.00%
$ 205.69 million $ 7,956
Mar 28, 2018 $ 4.09
+0.00%
$ 241.4 million $ 8,016
Mar 27, 2018 $ 3.94
+0.00%
$ 242 million $ 8,268
Mar 26, 2018 $ 4.1
+0.00%
$ 214.6 million $ 8,585
Mar 25, 2018 $ 4.15
+0.00%
$ 231.23 million $ 8,900
Mar 24, 2018 $ 3.79
+0.00%
$ 234.43 million $ 8,567
Mar 23, 2018 $ 3.99
+0.00%
$ 215.56 million $ 8,835
Mar 22, 2018 $ 4.19
+0.00%
$ 215.79 million $ 9,023
Mar 21, 2018 $ 3.83
+0.00%
$ 227.6 million $ 8,648
Mar 20, 2018 $ 3.57
+0.00%
$ 230.44 million $ 8,363
Mar 19, 2018 $ 3.2
+0.00%
$ 211.79 million $ 7,689
Mar 18, 2018 $ 3.76
+0.00%
$ 191.53 million $ 8,136
Mar 17, 2018 $ 3.94
+0.00%
$ 201.43 million $ 8,335
Mar 16, 2018 $ 3.8
+0.00%
$ 215.07 million $ 8,155
Mar 15, 2018 $ 4.39
+0.00%
$ 219.37 million $ 8,870
Mar 14, 2018 $ 4.46
+0.00%
$ 219.95 million $ 9,203
Mar 13, 2018 $ 4.62
+0.00%
$ 252.42 million $ 9,516
Mar 12, 2018 $ 4.44
+0.00%
$ 247.97 million $ 9,080