PIVX (PIVX) historical data and Live price

pivx

PIVX

PIVX
$ 0.262815 -1.661 % 0.00000407 BTC
MARKET CAP
22.207 M
24H VOLUME
1.605 M
CIRC.SUPPLY
84.495 M
MAX SUPPLY
Rank767
1H -0.19 %
24H -1.66 %
7D 7.31 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/17/240.2660.2710.2630.2641,378,366.8822,282,135.95
7/16/240.2640.2670.2560.2661,514,706.3922,464,603.35
7/15/240.2510.2640.2510.2641,382,933.8122,324,030.7
7/14/240.2480.2530.2480.2511,614,254.6321,225,398.95
7/13/240.2460.2490.2430.2481,246,598.6820,930,663.48
7/12/240.2390.2460.2360.2451,532,291.5220,708,778.9
7/11/240.2410.2480.2390.2391,758,368.0220,193,512.85
7/10/240.2390.2430.2360.2411,457,736.9820,377,326.62
7/9/240.2340.2410.2310.241,555,145.8920,218,465.26
7/8/240.2180.2360.2130.2341,655,149.7219,710,460.22
7/7/240.2320.2320.2170.2181,167,342.7118,360,431.1
7/6/240.220.2330.2180.232939,080.4819,587,380.53
7/5/240.220.2220.1990.221,668,450.6518,578,367.08
7/4/240.2460.2460.220.2211,359,550.3318,594,862.86
7/3/240.2560.2570.2420.2461,238,144.4520,717,364.66
7/2/240.2610.2630.2530.2561,343,491.8621,546,234.74
7/1/240.2650.2690.2570.2611,812,809.0321,995,256.91
6/30/240.2470.2660.2390.2651,488,977.0722,353,641.07
6/29/240.2640.2690.2470.2471,384,927.5620,796,743.8
6/28/240.2690.2780.2640.2642,266,779.0422,213,293.32
6/27/240.260.270.2530.2691,509,129.3722,499,429.11
6/26/240.2620.2640.2530.261,595,365.6721,739,669.75
6/25/240.2640.2730.260.2612,134,743.321,870,918.05
6/24/240.2460.2640.2360.2642,384,635.4322,106,110.39
6/23/240.2670.2820.2450.2462,595,625.8820,602,241.82
6/22/240.2640.2680.2510.2661,665,421.8522,295,586.61
6/21/240.270.2760.2620.2652,216,642.6722,149,992.05
6/20/240.2770.3040.270.2712,692,788.122,638,994.53
6/19/240.280.2880.2750.2771,407,491.323,179,117.43
6/18/240.2970.2970.2710.2791,960,381.9923,367,752.33
6/17/240.3260.3270.2940.2972,714,641.9924,857,521.69
6/16/240.3250.3280.320.3262,408,386.1327,264,005.46
6/15/240.3180.3330.3160.3252,531,213.4527,165,158.13
6/14/240.3230.3320.310.3181,826,612.8526,598,954.77
6/13/240.3380.340.3180.3231,747,150.5626,998,402.97
6/12/240.3220.3470.3180.3381,987,722.3728,225,119.27
6/11/240.3340.3370.3120.3231,720,249.0726,945,579.82
6/10/240.3440.3440.3330.3341,428,665.9127,927,615.72
6/9/240.3420.3460.3360.3441,543,768.228,728,947.03
6/8/240.3570.3580.340.3432,014,613.8628,602,512.65
6/7/240.3890.4030.3560.3573,594,954.8129,838,487.46
6/6/240.3860.3910.3780.3892,244,303.6532,488,756.6
6/5/240.3650.3880.3650.3863,534,738.832,239,973.2
6/4/240.3560.3710.3490.3652,617,418.6930,436,550.82
6/3/240.3510.3640.350.3562,152,703.2129,681,929.31
6/2/240.3630.3690.3510.3512,255,408.3829,313,042.64
6/1/240.3740.3750.3620.3631,808,434.230,259,881.75
5/31/240.3640.3770.3570.3742,937,594.3731,193,471.02
5/30/240.360.3790.350.3643,241,88530,346,506.14
5/29/240.3650.3720.360.362,357,266.6430,048,084.04
5/28/240.3720.3720.3590.3652,615,038.7230,275,109.12
5/27/240.3720.380.3650.3723,018,425.0230,837,688.09
5/26/240.3660.3770.3590.3722,700,909.2730,813,888
5/25/240.3580.3690.3580.3661,817,085.7930,364,504.47
5/24/240.350.3590.3390.3582,071,789.529,674,695.26
5/23/240.3610.3680.3360.353,708,564.3228,962,636.23
5/22/240.3580.3660.3520.3623,315,184.4229,952,157.91
5/21/240.3550.3640.3510.3583,019,38829,641,703.72
5/20/240.3270.3560.3220.3552,994,164.4529,376,326.52
5/19/240.3420.3450.3240.3272,778,390.9727,054,981.24
5/18/240.3420.3460.3370.3422,893,577.228,268,962.43
5/17/240.3330.3510.330.3423,165,275.3528,235,697.42
5/16/240.3270.3370.3260.3332,529,161.327,588,602.93
5/15/240.2940.330.2930.3272,565,057.3727,071,933.46
5/14/240.3070.3090.290.2941,651,905.6524,295,670
5/13/240.3110.3120.2950.3071,759,164.8725,367,477.96
5/12/240.3130.3170.3090.3111,481,613.5225,725,985.62
5/11/240.3160.3240.3130.3131,717,724.5625,916,512.01
5/10/240.3490.3510.3140.3163,454,108.8126,154,101.15
5/5/240.3710.3760.3630.3682,892,301.8930,356,805.58
5/4/240.3760.3780.3680.3712,289,695.130,604,861.03
5/3/240.3550.3780.3510.3762,591,900.1931,013,506.62
5/2/240.3330.3640.3220.3562,729,710.3329,336,287.82
5/1/240.3310.3330.310.3332,341,791.6327,477,068.75
4/30/240.3490.3540.3150.3311,973,916.4427,322,241.69
4/29/240.3480.3520.3390.3491,751,010.0428,801,245.66
4/28/240.3690.3780.3470.3481,942,798.3328,695,086.23
4/27/240.3650.370.3560.3691,614,615.6730,261,692.2
4/26/240.3880.3890.3650.3652,389,054.6829,962,722.95
4/25/240.3830.3980.3720.3882,202,981.7831,792,177.85
4/24/240.4060.4190.3790.3832,760,075.1931,414,543.71
4/23/240.4050.4140.3980.4062,795,302.4633,294,604.44
4/22/240.3970.4150.3950.4052,324,648.533,234,623.28
4/21/240.4090.4140.3920.3971,924,954.6232,572,229.17
4/20/240.3780.4140.3770.4092,028,733.0933,541,218.45
4/19/240.3610.3890.3370.3782,507,046.1930,994,204.78
4/18/240.3370.3620.3350.3611,958,498.7329,603,861.44
4/17/240.350.3510.3250.3371,473,049.627,602,337.29
4/16/240.3430.3550.330.3511,525,451.8128,694,559.6
4/15/240.3690.390.3390.3431,988,608.0528,071,335.15