PIVX Historical Data

PIVX Page 8
Download
Date Close Price change Market cap Trading volume
Sep 2 $ 0.372
+6.30%
$ 22.7 million $ 49.73 million
Aug 26 $ 0.351
+7.93%
$ 21.39 million $ 47.65 million
Aug 19 $ 0.325
-2.22%
$ 19.8 million $ 46.89 million
Aug 12 $ 0.333
-5.46%
$ -- $ 51.17 million
Aug 5 $ 0.352
-28.87%
$ -- $ 59.22 million
Jul 29 $ 0.495
-0.02%
$ 30.01 million $ 63.99 million
Jul 22 $ 0.495
-5.54%
$ 30 million $ 64.87 million
Jul 15 $ 0.524
+0.97%
$ 31.73 million $ 55.58 million
Jul 8 $ 0.519
-25.49%
$ 31.38 million $ 81.94 million
Jul 1 $ 0.696
+19.31%
$ 42.08 million $ 99.85 million
Jun 24 $ 0.584
-27.00%
$ 35.24 million $ 95.96 million
Jun 17 $ 0.799
-10.28%
$ 48.23 million $ 120.19 million
Jun 10 $ 0.891
+17.40%
$ 53.67 million $ 101 million
Jun 3 $ 0.759
-4.24%
$ 45.68 million $ 26.81 million
May 27 $ 0.792
+6.40%
$ 47.66 million $ 27.66 million
May 20 $ 0.744
-8.58%
$ 44.73 million $ 28.27 million
May 13 $ 0.815
+20.56%
$ 48.92 million $ 19.38 million
May 6 $ 0.676
+4.76%
$ 40.51 million $ 12.99 million
Apr 29 $ 0.645
-23.32%
$ 38.62 million $ 22 million
Apr 22 $ 0.839
-26.53%
$ 50.19 million $ 25.39 million
Apr 15 $ 1.14
-6.82%
$ 68.17 million $ 16.4 million
Apr 8 $ 1.23
+0.10%
$ 73.04 million $ 13.16 million
Apr 1 $ 1.22
+19.59%
$ 72.91 million $ 24.44 million
Mar 25 $ 1.03
+9.78%
$ 61.09 million $ 34.07 million
Mar 18 $ 0.936
+1.01%
$ 55.58 million $ 8.65 million
Mar 11 $ 0.925
+14.39%
$ 54.86 million $ 30.53 million
Mar 4 $ 0.808
+4.54%
$ 47.92 million $ 8.2 million
Feb 25 $ 0.773
+7.04%
$ 45.76 million $ 2.84 million
Feb 18 $ 0.722
-6.24%
$ 42.69 million $ 5.82 million
Feb 11 $ 0.77
+4.93%
$ 45.49 million $ 8.34 million
Feb 4 $ 0.734
+13.04%
$ 43.28 million $ 7.44 million
Jan 28 $ 0.65
-11.69%
$ 38.24 million $ 3.06 million
Jan 21 $ 0.737
+1.10%
$ -- $ 6.41 million
Jan 14 $ 0.729
+1.65%
$ -- $ 3.34 million
Jan 7 $ 0.718
-20.16%
$ -- $ 6.25 million
Dec 31 $ 0.898
-12.34%
$ -- $ 12.21 million
Dec 24 $ 1.02
+13.31%
$ -- $ 28.28 million
Dec 17 $ 0.908
+90.91%
$ -- $ 7.11 million
Dec 10 $ 0.475
-21.27%
$ -- $ 1.01 million
Dec 3 $ 0.605
-18.93%
$ -- $ 1.56 million
Nov 26 $ 0.741
+9.89%
$ -- $ 1.22 million
Nov 19 $ 0.751
-28.72%
$ -- $ 33,138
Nov 12 $ 1.04
-20.83%
$ 59.08 million $ 42,015
Nov 5 $ 1.31
-4.99%
$ -- $ 45,118
Oct 29 $ 1.39
+0.12%
$ -- $ 44,615
Oct 22 $ 1.33
+1.97%
$ -- $ 45,386
Oct 15 $ 1.32
+18.82%
$ -- $ 45,526
Oct 8 $ 1.09
+1.21%
$ -- $ 45,209
Oct 1 $ 1.11
-2.32%
$ -- $ 46,009
Sep 24 $ 1.1
+9.48%
$ -- $ 46,045