PIVX Historical Data

PIVX Page 62
Download
Date Close Price change Market cap Trading volume
Dec 1, 2017 $ 3.53
+0.00%
$ 225.82 million $ 10,057
Nov 30, 2017 $ 4
+0.00%
$ 206.95 million $ 10,596
Nov 29, 2017 $ 4.24
+0.00%
$ 190.49 million $ 9,944
Nov 28, 2017 $ 3.66
+0.00%
$ 237.67 million $ 9,636
Nov 27, 2017 $ 3.38
+0.00%
$ 207.7 million $ 9,064
Nov 26, 2017 $ 3.15
+0.00%
$ 192.96 million $ 8,465
Nov 25, 2017 $ 3
+0.00%
$ 179.11 million $ 8,176
Nov 24, 2017 $ 3.08
+0.00%
$ 167.88 million $ 8,195
Nov 23, 2017 $ 3.03
+0.00%
$ 167.26 million $ 8,191
Nov 22, 2017 $ 2.92
+0.00%
$ 167.8 million $ 8,148
Nov 21, 2017 $ 2.99
+0.00%
$ 163.31 million $ 8,097
Nov 20, 2017 $ 3.06
+0.00%
$ 159.25 million $ 7,833
Nov 19, 2017 $ 3
+0.00%
$ 167.06 million $ 7,709
Nov 18, 2017 $ 3.07
+0.00%
$ 165.28 million $ 7,848
Nov 17, 2017 $ 3.13
+0.00%
$ 161.98 million $ 7,455
Nov 16, 2017 $ 3.18
+0.00%
$ 168.35 million $ 7,023
Nov 15, 2017 $ 3.14
+0.00%
$ 176 million $ 6,590
Nov 14, 2017 $ 3.13
+0.00%
$ 172.05 million $ 6,324
Nov 13, 2017 $ 3.08
+0.00%
$ 174.17 million $ 6,132
Nov 12, 2017 $ 3.34
+0.00%
$ 163.24 million $ 6,564
Nov 11, 2017 $ 3.31
+0.00%
$ 183.92 million $ 6,984
Nov 10, 2017 $ 3.29
+0.00%
$ 180.71 million $ 7,267
Nov 9, 2017 $ 2.87
+0.00%
$ 200.12 million $ 7,370
Nov 8, 2017 $ 2.87
+0.00%
$ 184.52 million $ 7,134
Nov 7, 2017 $ 3.11
+0.00%
$ 154.97 million $ 7,285
Nov 6, 2017 $ 3.08
+0.00%
$ 158.21 million $ 7,475
Nov 5, 2017 $ 2.83
+0.00%
$ 166.98 million $ 7,253
Nov 4, 2017 $ 2.7
+0.00%
$ 150.12 million $ 7,250
Nov 3, 2017 $ 2.62
+0.00%
$ 154.99 million $ 6,984
Nov 2, 2017 $ 2.8
+0.00%
$ 147.95 million $ 6,516
Nov 1, 2017 $ 3.14
+0.00%
$ 146.99 million $ 6,236
Oct 31, 2017 $ 3.3
+0.00%
$ 162.2 million $ 6,125
Oct 30, 2017 $ 3.27
+0.00%
$ 178.98 million $ 5,864
Oct 29, 2017 $ 3.24
+0.00%
$ 182.92 million $ 5,768
Oct 28, 2017 $ 3.3
+0.00%
$ 173.37 million $ 5,845
Oct 27, 2017 $ 3.39
+0.00%
$ 185.54 million $ 5,829
Oct 26, 2017 $ 3.3
+0.00%
$ 186.45 million $ 5,554
Oct 25, 2017 $ 3.44
+0.00%
$ 192.39 million $ 5,700
Oct 24, 2017 $ 3.3
+0.00%
$ 191.6 million $ 5,894
Oct 23, 2017 $ 3.43
+0.00%
$ 170.01 million $ 5,929
Oct 22, 2017 $ 3.13
+0.00%
$ 187.49 million $ 6,086
Oct 21, 2017 $ 3.47
+0.00%
$ 180.82 million $ 5,763
Oct 20, 2017 $ 3.7
+0.00%
$ 175.59 million $ 5,650
Oct 19, 2017 $ 3.62
+0.00%
$ 191.09 million $ 5,405
Oct 18, 2017 $ 3.76
+0.00%
$ 205.92 million $ 5,643
Oct 17, 2017 $ 3.87
+0.00%
$ 208.72 million $ 5,658
Oct 16, 2017 $ 3.94
+0.00%
$ 218.43 million $ 5,640
Oct 15, 2017 $ 3.74
+0.00%
$ 221.77 million $ 5,678
Oct 14, 2017 $ 3.61
+0.00%
$ 216.58 million $ 5,635
Oct 13, 2017 $ 3.64
+0.00%
$ 199.34 million $ 5,101