PIVX Historical Data

PIVX Page 62
Download
Date Close Price change Market cap Trading volume
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
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