PIVX (PIVX) historical data and Live price

pivx

PIVX

PIVX
$ 0.465973 + 3.78 % 0.00000659 BTC
MARKET CAP
38.046 M
24H VOLUME
4.039 M
CIRC.SUPPLY
81.648 M
MAX SUPPLY
Rank759
1H 0.28 %
24H 3.78 %
7D 20.18 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/27/240.4550.4780.4430.4484,045,964.2636,546,685.7
3/26/240.4480.4680.440.4563,117,408.5637,249,527.14
3/25/240.4290.4560.4260.4483,368,512.7436,538,515.12
3/24/240.4130.4310.4050.4292,697,076.0934,960,041.76
3/23/240.4050.4290.4040.4133,089,225.3533,664,047.78
3/22/240.3960.4090.3840.4053,046,998.7633,027,408.92
3/21/240.3870.4080.3850.3962,725,636.1332,297,906.71
3/20/240.3770.390.3510.3883,440,387.631,571,251.3
3/19/240.4060.4090.3710.3783,245,772.330,770,815.72
3/18/240.4240.4280.3910.4073,228,993.1133,068,537.09
3/17/240.4030.4280.3790.4243,008,961.5734,546,538.13
3/16/240.4370.4550.3940.4033,888,862.6432,792,519.42
3/15/240.4550.470.4120.4365,111,938.4435,548,983.65
3/14/240.470.4720.4320.4553,610,009.337,067,144.29
3/13/240.4460.4830.4460.474,793,580.9538,283,243.5
3/12/240.440.4570.4180.4454,613,272.8336,234,663.26
3/11/240.4240.4460.4080.443,545,313.3435,799,251.87
3/10/240.4450.450.4180.4243,152,899.9134,513,237.71
3/9/240.4440.4540.4320.4464,687,221.2336,310,676.24
3/8/240.4160.4560.4130.4467,112,121.5436,244,053.86
3/7/240.3980.4210.3890.4163,427,812.7633,881,912.59
3/6/240.3730.4020.3650.3973,702,740.4632,289,577.92
3/5/240.4020.4150.3520.3734,326,319.2730,357,501.92
3/4/240.4090.4140.390.4024,071,422.8432,670,706.55
3/3/240.390.4210.3760.4095,516,141.0233,240,890.02
3/2/240.370.3940.3660.393,831,743.2731,702,732.01
3/1/240.3680.3740.3650.373,066,540.0630,043,300.78
2/29/240.3580.3920.3570.3685,765,597.0429,889,815.98
2/28/240.370.3870.3390.3583,839,855.3129,099,271.25
2/27/240.360.3750.3590.372,635,617.7230,056,191.48
2/26/240.3610.3720.3530.363,062,348.7629,069,237.73
2/25/240.3540.360.3470.3592,620,772.6828,986,728.31
2/24/240.3510.3570.3470.3542,269,680.0328,580,961.08
2/23/240.3370.360.3340.352,751,139.1528,281,787.55
2/22/240.3330.3470.3280.3382,269,419.0527,269,887.57
2/21/240.3330.3360.3160.3342,120,980.8926,950,467.99
2/20/240.3490.3550.3260.3332,312,274.826,876,631.7
2/19/240.350.3530.340.3491,735,068.1328,157,623.49
2/18/240.3470.3670.3430.353,522,058.9628,251,841.41
2/17/240.3340.3470.3250.3472,096,253.2327,984,870.68
2/16/240.3360.3420.3250.3331,574,628.0626,896,908.76
2/15/240.3280.340.3240.3361,943,036.8127,071,650.82
2/14/240.3240.3290.3150.3282,108,320.0926,470,347.18
2/13/240.3080.3250.3050.3242,467,239.1326,145,467.08
2/12/240.3070.3120.2980.3081,431,037.6424,866,731.55
2/11/240.3150.3210.3070.307965,188.6124,782,079.94
2/10/240.3080.3250.3080.3152,151,910.125,416,543.38
2/9/240.3040.3090.3010.3081,298,885.6524,842,501.58
2/8/240.3010.310.2980.3041,240,368.6924,495,432.91
2/7/240.2940.3030.2930.3011,019,423.8124,211,793.34
2/6/240.2920.2990.2890.2941,160,959.7323,709,919.19
2/5/240.2860.2940.2850.2921,096,818.1823,517,821.45
2/4/240.2930.2930.2860.287802,416.4523,079,591.01
2/3/240.3040.3050.2910.2931,108,298.3323,550,705.15
2/2/240.310.3150.2910.3022,042,309.2524,343,915.25
2/1/240.2970.3170.2870.312,029,238.7124,951,962.11
1/31/240.3010.3050.2920.2981,147,777.3923,955,755.11
1/30/240.3020.3130.2990.3011,761,970.424,208,112.54
1/29/240.2880.3080.2870.3021,568,657.2224,325,059.03
1/28/240.2920.2960.2860.2871,058,837.8723,095,668.33
1/27/240.2970.2980.2880.2931,320,715.7123,570,145.67
1/26/240.290.3040.2850.2981,914,310.1323,787,318.57
1/25/240.2870.3420.2810.297,990,717.5823,196,505.83
1/24/240.2770.2890.2740.2881,170,509.4223,024,039.84
1/23/240.280.290.2670.2772,044,999.4722,124,357.79
1/22/240.2840.2970.2740.281,805,967.1122,339,767.09
1/21/240.2810.2910.280.2841,021,048.2522,709,452.12
1/20/240.2830.2830.2750.2811,074,087.3822,474,335.91
1/19/240.2820.2870.270.2831,322,248.4922,558,022.02
1/18/240.2980.2990.2770.2821,158,088.5222,549,844.01
1/17/240.3030.3060.2950.2981,226,235.5223,773,277.68
1/16/240.30.3040.290.3021,526,812.6524,112,871.92
1/15/240.2940.3320.2940.33,854,430.523,938,715.55
1/14/240.2990.3030.2930.2941,144,435.2623,493,023.86
1/13/240.2920.3140.2830.2991,870,903.7823,856,164.82
1/12/240.2980.3130.290.2922,292,777.223,306,640.48
1/10/240.2810.2970.2720.2931,576,981.6123,368,532.42
1/9/240.2910.2930.2720.2811,488,194.3722,356,246.41
1/8/240.2820.2920.2690.2912,070,265.3323,192,188.92
1/7/240.2960.3430.280.2826,526,623.9522,480,463.48
1/6/240.2970.3050.2840.2961,369,763.2923,591,929.04
1/5/240.310.3130.290.2971,573,567.5223,706,967.58
1/4/240.310.3190.3050.311,525,020.624,696,872.61
1/3/240.3290.3340.2990.312,287,010.0724,675,380.02
1/2/240.330.3420.3240.3292,101,991.7626,182,170.69
1/1/240.3190.330.3180.331,769,959.126,251,129.21
12/31/230.3260.3340.3180.3191,399,677.1725,409,024.06
12/30/230.3290.330.3210.326990,473.8625,942,785.71
12/29/230.3390.340.3260.3291,775,436.826,156,858.46
12/28/230.3390.3690.3310.3395,530,215.7626,999,069.81