PIVX Historical Data

PIVX Page 60
Download
Date Close Price change Market cap Trading volume
Mar 11, 2018 $ 4.67
+0.00%
$ 259.63 million $ 9,316
Mar 10, 2018 $ 4.48
+0.00%
$ 247.04 million $ 8,975
Mar 9, 2018 $ 4.95
+0.00%
$ 257.13 million $ 9,803
Mar 8, 2018 $ 5.37
+0.00%
$ 265.52 million $ 10,504
Mar 7, 2018 $ 5.75
+0.00%
$ 280.07 million $ 11,128
Mar 6, 2018 $ 6.07
+0.00%
$ 311.47 million $ 11,535
Mar 5, 2018 $ 6.21
+0.00%
$ 332.93 million $ 11,293
Mar 4, 2018 $ 6.24
+0.00%
$ 341.05 million $ 11,366
Mar 3, 2018 $ 5.86
+0.00%
$ 357.98 million $ 11,017
Mar 2, 2018 $ 5.58
+0.00%
$ 336.77 million $ 10,667
Mar 1, 2018 $ 5.59
+0.00%
$ 329.34 million $ 10,696
Feb 28, 2018 $ 5.58
+0.00%
$ 299.47 million $ 10,594
Feb 27, 2018 $ 5.28
+0.00%
$ 316.25 million $ 9,962
Feb 26, 2018 $ 5.31
+0.00%
$ 303.46 million $ 9,688
Feb 25, 2018 $ 5.13
+0.00%
$ 298.07 million $ 10,048
Feb 24, 2018 $ 5.12
+0.00%
$ 287.77 million $ 10,120
Feb 23, 2018 $ 5.15
+0.00%
$ 293.62 million $ 10,429
Feb 22, 2018 $ 5.5
+0.00%
$ 281.35 million $ 10,993
Feb 21, 2018 $ 6.04
+0.00%
$ 296.58 million $ 11,592
Feb 20, 2018 $ 6.09
+0.00%
$ 321.63 million $ 10,922
Feb 19, 2018 $ 6.2
+0.00%
$ 345.97 million $ 10,831
Feb 18, 2018 $ 6.61
+0.00%
$ 334.71 million $ 10,695
Feb 17, 2018 $ 6.3
+0.00%
$ 370.02 million $ 10,082
Feb 16, 2018 $ 6.21
+0.00%
$ 363.19 million $ 9,805
Feb 15, 2018 $ 5.84
+0.00%
$ 356.03 million $ 9,007
Feb 14, 2018 $ 5.8
+0.00%
$ 339.68 million $ 8,691
Feb 13, 2018 $ 5.84
+0.00%
$ 311.74 million $ 8,617
Feb 12, 2018 $ 5.59
+0.00%
$ 332.71 million $ 8,283
Feb 11, 2018 $ 6.07
+0.00%
$ 306.34 million $ 8,725
Feb 10, 2018 $ 5.75
+0.00%
$ 333.93 million $ 8,285
Feb 9, 2018 $ 5.37
+0.00%
$ 341.71 million $ 8,169
Feb 8, 2018 $ 5.32
+0.00%
$ 305.19 million $ 7,926
Feb 7, 2018 $ 4.53
+0.00%
$ 284.51 million $ 6,816
Feb 6, 2018 $ 5.42
+0.00%
$ 297.6 million $ 7,731
Feb 5, 2018 $ 6.27
+0.00%
$ 266.64 million $ 8,809
Feb 4, 2018 $ 6.32
+0.00%
$ 314.99 million $ 8,909
Feb 3, 2018 $ 5.66
+0.00%
$ 377.77 million $ 8,647
Feb 2, 2018 $ 7.32
+0.00%
$ 331.82 million $ 9,654
Feb 1, 2018 $ 7.86
+0.00%
$ 366.2 million $ 10,112
Jan 31, 2018 $ 8.65
+0.00%
$ 455.21 million $ 10,803
Jan 30, 2018 $ 9.55
+0.00%
$ 422.86 million $ 11,414
Jan 29, 2018 $ 9.99
+0.00%
$ 520.07 million $ 11,746
Jan 28, 2018 $ 9.67
+0.00%
$ 560.43 million $ 11,271
Jan 27, 2018 $ 9.65
+0.00%
$ 547.18 million $ 11,082
Jan 26, 2018 $ 10.24
+0.00%
$ 541.35 million $ 11,376
Jan 25, 2018 $ 10.81
+0.00%
$ 562.71 million $ 11,074
Jan 24, 2018 $ 11.48
+0.00%
$ 595.93 million $ 10,796
Jan 23, 2018 $ 8.68
+0.00%
$ 663.71 million $ 11,245
Jan 22, 2018 $ 9.01
+0.00%
$ 497.52 million $ 12,076
Jan 21, 2018 $ 9.97
+0.00%
$ 465.4 million $ 12,551