PIVX Historical Data

PIVX Page 63
Download
Date Close Price change Market cap Trading volume
Oct 12, 2017 $ 3.39
+0.00%
$ 193.02 million $ 4,800
Oct 11, 2017 $ 3.21
+0.00%
$ 195.55 million $ 4,829
Oct 10, 2017 $ 3.22
+0.00%
$ 176.14 million $ 4,647
Oct 9, 2017 $ 3.6
+0.00%
$ 183.04 million $ 4,494
Oct 8, 2017 $ 3.56
+0.00%
$ 177.85 million $ 4,356
Oct 7, 2017 $ 3.52
+0.00%
$ 194.6 million $ 4,363
Oct 6, 2017 $ 3.28
+0.00%
$ 199.37 million $ 4,258
Oct 5, 2017 $ 3.45
+0.00%
$ 186.55 million $ 4,265
Oct 4, 2017 $ 2.93
+0.00%
$ 178.46 million $ 4,327
Oct 3, 2017 $ 2.91
+0.00%
$ 191.27 million $ 4,416
Oct 2, 2017 $ 3.09
+0.00%
$ 150.86 million $ 4,317
Oct 1, 2017 $ 3.16
+0.00%
$ 162.51 million $ 4,282
Sep 30, 2017 $ 3.1
+0.00%
$ 174.35 million $ 4,151
Sep 29, 2017 $ 3.2
+0.00%
$ 167.05 million $ 4,191
Sep 28, 2017 $ 3.09
+0.00%
$ 173.42 million $ 4,026
Sep 27, 2017 $ 3
+0.00%
$ 175.4 million $ 3,924
Sep 26, 2017 $ 2.93
+0.00%
$ 162.57 million $ 3,819
Sep 25, 2017 $ 2.89
+0.00%
$ 162.51 million $ 3,706
Sep 24, 2017 $ 2.95
+0.00%
$ 153.7 million $ 3,715
Sep 23, 2017 $ 2.81
+0.00%
$ 162.11 million $ 3,629
Sep 22, 2017 $ 3
+0.00%
$ 152.37 million $ 3,804
Sep 21, 2017 $ 3.29
+0.00%
$ 158.9 million $ 3,945
Sep 20, 2017 $ 3.43
+0.00%
$ 173.24 million $ 3,971
Sep 19, 2017 $ 3.45
+0.00%
$ 178.71 million $ 3,894
Sep 18, 2017 $ 3.15
+0.00%
$ 199.65 million $ 3,619
Sep 17, 2017 $ 3.25
+0.00%
$ 176.77 million $ 3,690
Sep 16, 2017 $ 2.88
+0.00%
$ 171.23 million $ 3,390
Sep 15, 2017 $ 3
+0.00%
$ 180.03 million $ 3,651
Sep 14, 2017 $ 2.95
+0.00%
$ 143.76 million $ 3,947
Sep 13, 2017 $ 3.32
+0.00%
$ 166.49 million $ 4,244
Sep 12, 2017 $ 3.4
+0.00%
$ 170.15 million $ 4,204
Sep 11, 2017 $ 3.49
+0.00%
$ 175.86 million $ 4,160
Sep 10, 2017 $ 3.65
+0.00%
$ 184.13 million $ 4,274
Sep 9, 2017 $ 3.85
+0.00%
$ 199.94 million $ 4,475
Sep 8, 2017 $ 4.04
+0.00%
$ 200.16 million $ 4,582
Sep 7, 2017 $ 3.93
+0.00%
$ 225.24 million $ 4,562
Sep 6, 2017 $ 3.23
+0.00%
$ 217.47 million $ 4,233
Sep 5, 2017 $ 3.34
+0.00%
$ 193.95 million $ 4,380
Sep 4, 2017 $ 3.49
+0.00%
$ 169.49 million $ 4,570
Sep 3, 2017 $ 3.53
+0.00%
$ 196.88 million $ 4,682
Sep 2, 2017 $ 3.78
+0.00%
$ 180.72 million $ 4,782
Sep 1, 2017 $ 2.97
+0.00%
$ 213.42 million $ 4,657
Aug 31, 2017 $ 2.91
+0.00%
$ 179.2 million $ 4,572
Aug 30, 2017 $ 3.02
+0.00%
$ 153.52 million $ 4,455
Aug 29, 2017 $ 2.97
+0.00%
$ 159.44 million $ 4,313
Aug 28, 2017 $ 3
+0.00%
$ 166.56 million $ 4,351
Aug 27, 2017 $ 2.66
+0.00%
$ 159.81 million $ 4,317
Aug 26, 2017 $ 2.24
+0.00%
$ 171.24 million $ 4,361
Aug 25, 2017 $ 2.02
+0.00%
$ 132.07 million $ 4,133
Aug 24, 2017 $ 2.1
+0.00%
$ 113.74 million $ 4,116