PIVX Historical Data

PIVX Page 61
Download
Date Close Price change Market cap Trading volume
Jan 20, 2018 $ 9.28
+0.00%
$ 558.6 million $ 11,592
Jan 19, 2018 $ 9.5
+0.00%
$ 520.44 million $ 11,608
Jan 18, 2018 $ 8.36
+0.00%
$ 522.38 million $ 10,627
Jan 17, 2018 $ 9.51
+0.00%
$ 501.83 million $ 12,248
Jan 16, 2018 $ 11.94
+0.00%
$ 463.75 million $ 14,000
Jan 15, 2018 $ 11.86
+0.00%
$ 655.81 million $ 13,788
Jan 14, 2018 $ 12.92
+0.00%
$ 645.66 million $ 14,335
Jan 13, 2018 $ 12.62
+0.00%
$ 711.73 million $ 13,827
Jan 12, 2018 $ 12.61
+0.00%
$ 706.16 million $ 13,911
Jan 11, 2018 $ 12.38
+0.00%
$ 682.61 million $ 14,358
Jan 10, 2018 $ 12.45
+0.00%
$ 768.98 million $ 15,040
Jan 9, 2018 $ 12.03
+0.00%
$ 692.63 million $ 15,504
Jan 8, 2018 $ 11.79
+0.00%
$ 667.08 million $ 16,773
Jan 7, 2018 $ 10.5
+0.00%
$ 683.29 million $ 17,158
Jan 6, 2018 $ 10.57
+0.00%
$ 617.02 million $ 16,276
Jan 5, 2018 $ 10.49
+0.00%
$ 567.6 million $ 15,085
Jan 4, 2018 $ 11.22
+0.00%
$ 568.8 million $ 15,163
Jan 3, 2018 $ 11.35
+0.00%
$ 612.83 million $ 14,068
Jan 2, 2018 $ 10.4
+0.00%
$ 642.16 million $ 13,687
Jan 1, 2018 $ 9.96
+0.00%
$ 593.36 million $ 13,480
Dec 31, 2017 $ 10.05
+0.00%
$ 574.35 million $ 13,492
Dec 30, 2017 $ 11.37
+0.00%
$ 536.65 million $ 14,735
Dec 29, 2017 $ 11.55
+0.00%
$ 646.55 million $ 14,669
Dec 28, 2017 $ 12.22
+0.00%
$ 633.72 million $ 16,047
Dec 27, 2017 $ 12.54
+0.00%
$ 696.18 million $ 15,386
Dec 26, 2017 $ 12.21
+0.00%
$ 705.25 million $ 14,001
Dec 25, 2017 $ 11.78
+0.00%
$ 702.24 million $ 13,730
Dec 24, 2017 $ 9.94
+0.00%
$ 660.5 million $ 14,781
Dec 23, 2017 $ 8.21
+0.00%
$ 600.55 million $ 13,913
Dec 22, 2017 $ 9.49
+0.00%
$ 432.52 million $ 16,460
Dec 21, 2017 $ 7.76
+0.00%
$ 562.56 million $ 17,013
Dec 20, 2017 $ 7.98
+0.00%
$ 441.75 million $ 18,535
Dec 19, 2017 $ 7.65
+0.00%
$ 426.12 million $ 18,915
Dec 18, 2017 $ 7.34
+0.00%
$ 445.19 million $ 19,500
Dec 17, 2017 $ 5.8
+0.00%
$ 407.66 million $ 18,290
Dec 16, 2017 $ 5.35
+0.00%
$ 333.11 million $ 17,566
Dec 15, 2017 $ 5.25
+0.00%
$ 300.32 million $ 16,537
Dec 14, 2017 $ 4.96
+0.00%
$ 326.1 million $ 16,929
Dec 13, 2017 $ 4.8
+0.00%
$ 272.99 million $ 17,090
Dec 12, 2017 $ 4.47
+0.00%
$ 273.16 million $ 16,630
Dec 11, 2017 $ 4.24
+0.00%
$ 255.33 million $ 14,549
Dec 10, 2017 $ 4.75
+0.00%
$ 238.47 million $ 15,433
Dec 9, 2017 $ 4.42
+0.00%
$ 261.85 million $ 16,237
Dec 8, 2017 $ 4.59
+0.00%
$ 269.1 million $ 15,230
Dec 7, 2017 $ 4.99
+0.00%
$ 226.65 million $ 12,747
Dec 6, 2017 $ 5.35
+0.00%
$ 259.38 million $ 11,793
Dec 5, 2017 $ 5.33
+0.00%
$ 286.73 million $ 11,434
Dec 4, 2017 $ 5.22
+0.00%
$ 300.26 million $ 11,370
Dec 3, 2017 $ 4.2
+0.00%
$ 293.79 million $ 11,072
Dec 2, 2017 $ 3.94
+0.00%
$ 244.77 million $ 10,301