PIVX (PIVX) historical data and Live price

pivx

PIVX

PIVX
$ 0.375948 + 4.005 % 0.0000359 BTC
MARKET CAP
21.347 M
24H VOLUME
368.561 k
CIRC.SUPPLY
56.781 M
MAX SUPPLY
Rank314
1H -0.58 %
24H 4.01 %
7D -3.49 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/22/200.3640.3760.3510.371337,209.04521,075,511.081
9/21/200.390.430.3580.364748,002.97420,671,493.029
9/20/200.4010.4230.3880.39519,004.9722,132,147.951
9/19/200.3920.4030.390.4165,251.78522,702,929.658
9/18/200.3950.3970.3860.391285,177.9722,174,351.662
9/17/200.3970.4040.3870.395268,432.44622,406,186.684
9/16/200.3910.4080.3830.397262,646.06522,563,923.98
9/15/200.4050.4130.3890.391441,660.04422,187,214.242
9/14/200.4090.4190.4040.405231,035.33923,008,554.81
9/13/200.4230.4290.3960.409373,749.00123,237,571.423
9/12/200.4230.4250.4190.423240,391.29124,043,835.649
9/11/200.4670.4670.4140.4231,168,093.79624,006,788.886
9/10/200.4280.4870.4060.4671,349,375.26826,489,740.642
9/9/200.4280.4550.4150.428273,123.72624,301,111.315
9/8/200.4310.4320.4040.428248,226.94124,302,197.61
9/7/200.4150.4310.3940.431275,577.23624,455,954.081
9/6/200.4120.4250.3950.415312,651.41923,577,868.169
9/5/200.4290.4330.40.412331,307.35823,379,722.547
9/4/200.4220.4320.4030.429509,199.81324,372,526.589
9/3/200.4870.4910.4190.422459,109.89223,954,440.298
9/2/200.4940.4960.4640.487444,113.29727,639,834.39
9/1/200.5280.5440.4950.495912,366.61128,096,664.036
8/31/200.5360.5370.5130.528684,857.3329,971,010.704
8/30/200.5310.5540.5210.5361,070,317.99830,449,685.358
8/29/200.4940.5460.4910.5321,239,645.33830,194,770.669
8/28/200.4810.5220.4790.4941,625,452.25428,064,351.053
8/27/200.4890.4940.4690.482416,695.52227,342,740.503
8/26/200.4860.4920.4720.489606,492.05227,773,110.242
8/25/200.5150.5170.470.486539,896.58827,592,295.697
8/24/200.4910.5160.4840.515562,681.99129,264,754.482
8/23/200.4890.5310.4750.4911,235,546.99727,871,359.384
8/22/200.4710.630.4620.496,372,222.27827,796,298.806
8/21/200.510.5210.4690.471749,640.28126,772,208.423
8/20/200.4750.5140.4660.51467,637.21928,974,852.001
8/19/200.520.5260.4720.475572,407.17426,947,657.424
8/18/200.5350.5360.5090.52360,019.25229,526,218.1
8/17/200.5340.5370.520.535471,732.56830,385,664.456
8/16/200.5280.5420.5190.534432,993.89330,344,597.206
8/15/200.5170.5370.5090.528323,712.50829,957,587.225
8/14/200.4970.5250.4960.516434,921.72529,326,808.624
8/13/200.4950.5330.4840.4971,572,410.97228,225,937.645
8/11/200.5110.5270.4670.479891,356.08827,198,631.705
8/10/200.4960.5110.4740.511600,171.2728,989,595.527
8/9/200.4970.5290.4870.4961,389,559.58328,158,551.434
8/8/200.4840.5040.4830.497383,658.53128,206,263.461
8/7/200.4970.50.4770.484487,141.95927,480,507.822
8/6/200.4750.5030.4690.497322,556.19328,199,543.812
8/5/200.4670.4780.4610.475463,350.92926,986,480.982
8/4/200.4620.4730.4490.467526,678.17926,523,615.145
8/3/200.4380.4670.4360.462465,334.95126,214,325.621
8/2/200.4510.4610.4250.437499,348.99224,841,393.794
8/1/200.4390.4610.4370.451637,234.79525,599,487.748
7/31/200.460.4660.4380.439422,050.20724,901,292.132
7/30/200.4540.4640.450.46339,198.91626,139,610.831
7/29/200.450.4660.4490.454407,903.70125,776,694.233
7/28/200.4370.4570.4320.449354,125.08725,521,008.275
7/27/200.4420.4510.4240.437710,257.72224,802,290.789
7/26/200.4510.460.4330.443605,102.19425,148,674.221
7/25/200.4470.4620.4440.451410,942.0525,586,343.808
7/24/200.4560.4710.4420.447795,599.21425,376,509.404
7/23/200.4670.4670.4470.456480,906.01525,869,982.637
7/22/200.4550.4770.4450.467775,728.78426,502,970.789
7/21/200.4450.4620.4420.455617,932.87825,854,793.597
7/20/200.4420.4570.4360.446686,022.71525,301,802.447
7/19/200.4350.4420.4330.442243,021.03725,077,151.401
7/18/200.4350.4420.4280.435389,160.12424,687,684.842
7/17/200.4280.4390.4230.435671,098.61324,714,532.418
7/16/200.4340.4940.4220.4281,860,487.5324,316,381.481
7/15/200.4330.4420.430.434334,411.69124,627,000.563
7/14/200.4470.4480.4220.434544,077.6424,632,768.548
7/13/200.4530.4550.4450.448541,672.67725,462,684.396
7/12/200.4540.4670.4490.453527,732.01225,734,367.522
7/11/200.450.4840.4480.454908,945.48125,786,583.944
7/10/200.4370.4530.4350.45459,906.53525,576,755.692
7/9/200.4490.4520.4350.437374,473.39824,791,766.855
7/8/200.4440.4540.4350.449597,707.53925,498,025.931
7/7/200.4490.4640.4440.4441,087,465.35225,233,627.977
7/6/200.4140.5060.4110.4516,648,526.58225,593,967.344
7/5/200.4160.4220.4050.414239,028.44423,528,170.27
7/4/200.4130.4240.4090.417307,033.09123,682,363.608
7/3/200.4060.4170.4050.413328,248.30823,424,371.072
7/2/200.4080.4120.3980.406301,190.39623,065,051.32
7/1/200.40.4180.3990.408354,034.58923,193,402.022
6/30/200.4020.410.3960.4381,900.12422,685,767.111
6/29/200.4080.4110.3920.402336,931.49722,834,978.973
6/28/200.4060.4120.390.408432,241.95123,169,854.38
6/27/200.4170.4240.4060.406253,636.09623,042,975.089
6/26/200.4240.4290.4150.417313,607.59423,695,796.051
6/25/200.4230.4280.410.425286,683.29524,106,079.561
6/24/200.4460.4480.4180.423527,082.42523,998,185.265