Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PIVXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.00000516 | -0.00000006 | -1.15% | 0.00000518 | 0.00000530 | 0.00000515 | 71,542.00 |
| May 10 2024 | 0.00000522 | -0.00000033 | -5.95% | 0.00000555 | 0.00000558 | 0.00000515 | 516,720.00 |
| May 09 2024 | 0.00000555 | -0.00000021 | -3.65% | 0.00000575 | 0.00000579 | 0.00000544 | 291,422.00 |
| May 08 2024 | 0.00000576 | -0.00000003 | -0.52% | 0.00000575 | 0.00000579 | 0.00000561 | 168,160.00 |
| May 07 2024 | 0.00000579 | 0.00000004 | 0.70% | 0.00000575 | 0.00000588 | 0.00000565 | 120,978.00 |
| May 06 2024 | 0.00000575 | 0.00000001 | 0.17% | 0.00000575 | 0.00000594 | 0.00000571 | 120,304.00 |
| May 05 2024 | 0.00000574 | -0.00000008 | -1.37% | 0.00000584 | 0.00000590 | 0.00000569 | 181,696.00 |
| May 04 2024 | 0.00000582 | -0.00000016 | -2.68% | 0.00000595 | 0.00000603 | 0.00000575 | 116,339.00 |
| May 03 2024 | 0.00000598 | -0.00000002 | -0.33% | 0.00000608 | 0.00000620 | 0.00000593 | 177,368.00 |
| May 02 2024 | 0.00000600 | 0.00000030 | 5.26% | 0.00000569 | 0.00000614 | 0.00000565 | 215,094.00 |
| May 01 2024 | 0.00000570 | 0.00000025 | 4.59% | 0.00000551 | 0.00000572 | 0.00000542 | 87,344.00 |
| Apr 30 2024 | 0.00000545 | -0.00000002 | -0.37% | 0.00000549 | 0.00000553 | 0.00000521 | 186,928.00 |
| Apr 29 2024 | 0.00000547 | -0.00000005 | -0.91% | 0.00000552 | 0.00000565 | 0.00000542 | 157,674.00 |
| Apr 28 2024 | 0.00000552 | -0.00000029 | -4.99% | 0.00000583 | 0.00000591 | 0.00000550 | 584,061.00 |
| Apr 27 2024 | 0.00000581 | 0.00000008 | 1.40% | 0.00000574 | 0.00000586 | 0.00000567 | 91,403.00 |
| Apr 26 2024 | 0.00000573 | -0.00000028 | -4.66% | 0.00000601 | 0.00000605 | 0.00000573 | 160,271.00 |
| Apr 25 2024 | 0.00000601 | 0.00000005 | 0.84% | 0.00000599 | 0.00000614 | 0.00000582 | 160,000.00 |
| Apr 24 2024 | 0.00000596 | -0.00000015 | -2.45% | 0.00000611 | 0.00000628 | 0.00000593 | 148,694.00 |
| Apr 23 2024 | 0.00000611 | 0.00000004 | 0.66% | 0.00000608 | 0.00000620 | 0.00000602 | 140,247.00 |
| Apr 22 2024 | 0.00000607 | -0.00000005 | -0.82% | 0.00000613 | 0.00000629 | 0.00000606 | 95,447.00 |
| Apr 21 2024 | 0.00000612 | -0.00000020 | -3.16% | 0.00000627 | 0.00000634 | 0.00000607 | 141,871.00 |
| Apr 20 2024 | 0.00000632 | 0.00000041 | 6.94% | 0.00000596 | 0.00000638 | 0.00000594 | 144,147.00 |
| Apr 19 2024 | 0.00000591 | 0.00000022 | 3.87% | 0.00000573 | 0.00000604 | 0.00000559 | 433,252.00 |
| Apr 18 2024 | 0.00000569 | 0.00000020 | 3.64% | 0.00000548 | 0.00000584 | 0.00000547 | 247,155.00 |
| Apr 17 2024 | 0.00000549 | -0.00000001 | -0.18% | 0.00000548 | 0.00000556 | 0.00000530 | 194,348.00 |
| Apr 16 2024 | 0.00000550 | 0.00000010 | 1.85% | 0.00000540 | 0.00000559 | 0.00000531 | 204,021.00 |
| Apr 15 2024 | 0.00000540 | -0.00000022 | -3.91% | 0.00000560 | 0.00000584 | 0.00000533 | 340,852.00 |
| Apr 14 2024 | 0.00000562 | 0.00000006 | 1.08% | 0.00000552 | 0.00000578 | 0.00000536 | 235,948.00 |
| Apr 13 2024 | 0.00000556 | -0.00000050 | -8.25% | 0.00000604 | 0.00000614 | 0.00000518 | 531,681.00 |
| Apr 12 2024 | 0.00000606 | -0.00000081 | -11.79% | 0.00000691 | 0.00000699 | 0.00000590 | 559,958.00 |
| Apr 11 2024 | 0.00000687 | -0.00000005 | -0.72% | 0.00000692 | 0.00000700 | 0.00000673 | 206,184.00 |
| Apr 10 2024 | 0.00000692 | -0.00000004 | -0.57% | 0.00000690 | 0.00000700 | 0.00000683 | 241,759.00 |
| Apr 09 2024 | 0.00000696 | 0.00000001 | 0.14% | 0.00000703 | 0.00000716 | 0.00000683 | 344,975.00 |
| Apr 08 2024 | 0.00000695 | -0.00000009 | -1.28% | 0.00000704 | 0.00000713 | 0.00000690 | 423,268.00 |
| Apr 07 2024 | 0.00000704 | 0.00000032 | 4.76% | 0.00000672 | 0.00000708 | 0.00000672 | 238,242.00 |
| Apr 06 2024 | 0.00000672 | 0.00000009 | 1.36% | 0.00000670 | 0.00000683 | 0.00000669 | 143,529.00 |
| Apr 05 2024 | 0.00000663 | -0.00000019 | -2.79% | 0.00000674 | 0.00000688 | 0.00000663 | 211,904.00 |
| Apr 04 2024 | 0.00000682 | 0.00000014 | 2.10% | 0.00000667 | 0.00000688 | 0.00000658 | 489,610.00 |
| Apr 03 2024 | 0.00000668 | -0.00000005 | -0.74% | 0.00000672 | 0.00000695 | 0.00000661 | 311,315.00 |
| Apr 02 2024 | 0.00000673 | -0.00000009 | -1.32% | 0.00000684 | 0.00000696 | 0.00000653 | 474,352.00 |
| Apr 01 2024 | 0.00000682 | -0.00000001 | -0.15% | 0.00000687 | 0.00000709 | 0.00000653 | 465,667.00 |
| Mar 31 2024 | 0.00000683 | 0.00000017 | 2.55% | 0.00000664 | 0.00000693 | 0.00000656 | 462,258.00 |
| Mar 30 2024 | 0.00000666 | 0.00000012 | 1.83% | 0.00000656 | 0.00000699 | 0.00000655 | 784,815.00 |
| Mar 29 2024 | 0.00000654 | -0.00000028 | -4.11% | 0.00000673 | 0.00000695 | 0.00000628 | 813,107.00 |
| Mar 28 2024 | 0.00000682 | 0.00000037 | 5.74% | 0.00000644 | 0.00000795 | 0.00000634 | 1,615,114.00 |
| Mar 27 2024 | 0.00000645 | -0.00000006 | -0.92% | 0.00000650 | 0.00000680 | 0.00000645 | 607,177.00 |
| Mar 26 2024 | 0.00000651 | 0.00000010 | 1.56% | 0.00000645 | 0.00000666 | 0.00000633 | 286,090.00 |
| Mar 25 2024 | 0.00000641 | 0.00000003 | 0.47% | 0.00000639 | 0.00000656 | 0.00000631 | 304,639.00 |
| Mar 24 2024 | 0.00000638 | -0.00000007 | -1.09% | 0.00000644 | 0.00000661 | 0.00000634 | 287,708.00 |
| Mar 23 2024 | 0.00000645 | 0.00000009 | 1.42% | 0.00000640 | 0.00000656 | 0.00000634 | 345,034.00 |
| Mar 22 2024 | 0.00000636 | 0.00000031 | 5.12% | 0.00000605 | 0.00000641 | 0.00000593 | 373,635.00 |
| Mar 21 2024 | 0.00000605 | 0.00000034 | 5.95% | 0.00000571 | 0.00000608 | 0.00000570 | 212,270.00 |
| Mar 20 2024 | 0.00000571 | -0.00000039 | -6.39% | 0.00000611 | 0.00000614 | 0.00000561 | 390,714.00 |
| Mar 19 2024 | 0.00000610 | 0.00000008 | 1.33% | 0.00000600 | 0.00000627 | 0.00000580 | 499,456.00 |
| Mar 18 2024 | 0.00000602 | -0.00000019 | -3.06% | 0.00000618 | 0.00000625 | 0.00000582 | 406,406.00 |
| Mar 17 2024 | 0.00000621 | 0.00000004 | 0.65% | 0.00000616 | 0.00000625 | 0.00000585 | 394,795.00 |
| Mar 16 2024 | 0.00000617 | -0.00000011 | -1.75% | 0.00000633 | 0.00000664 | 0.00000605 | 477,367.00 |
| Mar 15 2024 | 0.00000628 | -0.00000014 | -2.18% | 0.00000639 | 0.00000660 | 0.00000618 | 337,436.00 |
| Mar 14 2024 | 0.00000642 | 0.00000000 | 0.00% | 0.00000642 | 0.00000642 | 0.00000642 | 0.00 |
| Mar 13 2024 | 0.00000642 | 0.00000018 | 2.88% | 0.00000630 | 0.00000660 | 0.00000627 | 817,083.00 |
| Mar 12 2024 | 0.00000624 | 0.00000012 | 1.96% | 0.00000609 | 0.00000635 | 0.00000607 | 643,629.00 |
| Mar 11 2024 | 0.00000612 | -0.00000001 | -0.16% | 0.00000616 | 0.00000618 | 0.00000597 | 419,960.00 |
| Mar 10 2024 | 0.00000613 | -0.00000038 | -5.84% | 0.00000652 | 0.00000655 | 0.00000607 | 379,859.00 |
| Mar 09 2024 | 0.00000651 | 0.00000001 | 0.15% | 0.00000650 | 0.00000664 | 0.00000631 | 693,565.00 |
| Mar 08 2024 | 0.00000650 | 0.00000028 | 4.50% | 0.00000626 | 0.00000665 | 0.00000617 | 1,232,678.00 |
| Mar 07 2024 | 0.00000622 | 0.00000019 | 3.15% | 0.00000604 | 0.00000626 | 0.00000592 | 539,978.00 |
| Mar 06 2024 | 0.00000603 | 0.00000018 | 3.08% | 0.00000585 | 0.00000604 | 0.00000568 | 456,695.00 |
| Mar 05 2024 | 0.00000585 | -0.00000001 | -0.17% | 0.00000586 | 0.00000614 | 0.00000574 | 399,475.00 |
| Mar 04 2024 | 0.00000586 | -0.00000061 | -9.43% | 0.00000648 | 0.00000648 | 0.00000586 | 547,116.00 |
| Mar 03 2024 | 0.00000647 | 0.00000015 | 2.37% | 0.00000629 | 0.00000672 | 0.00000611 | 960,239.00 |
| Mar 02 2024 | 0.00000632 | 0.00000039 | 6.58% | 0.00000592 | 0.00000635 | 0.00000591 | 504,709.00 |
| Mar 01 2024 | 0.00000593 | -0.00000008 | -1.33% | 0.00000603 | 0.00000611 | 0.00000585 | 288,251.00 |
| Feb 29 2024 | 0.00000601 | 0.00000027 | 4.70% | 0.00000575 | 0.00000625 | 0.00000574 | 867,463.00 |
| Feb 28 2024 | 0.00000574 | -0.00000074 | -11.42% | 0.00000653 | 0.00000669 | 0.00000565 | 928,623.00 |
| Feb 27 2024 | 0.00000648 | -0.00000010 | -1.52% | 0.00000662 | 0.00000663 | 0.00000640 | 375,821.00 |
| Feb 26 2024 | 0.00000658 | -0.00000036 | -5.19% | 0.00000696 | 0.00000722 | 0.00000657 | 606,417.00 |
| Feb 25 2024 | 0.00000694 | 0.00000008 | 1.17% | 0.00000686 | 0.00000697 | 0.00000657 | 565,979.00 |
| Feb 24 2024 | 0.00000686 | -0.00000004 | -0.58% | 0.00000691 | 0.00000702 | 0.00000685 | 209,136.00 |
| Feb 23 2024 | 0.00000690 | 0.00000032 | 4.86% | 0.00000658 | 0.00000706 | 0.00000655 | 402,345.00 |
| Feb 22 2024 | 0.00000658 | 0.00000016 | 2.49% | 0.00000642 | 0.00000670 | 0.00000640 | 217,369.00 |
| Feb 21 2024 | 0.00000642 | 0.00000006 | 0.94% | 0.00000636 | 0.00000648 | 0.00000620 | 240,246.00 |
| Feb 20 2024 | 0.00000636 | -0.00000037 | -5.50% | 0.00000675 | 0.00000687 | 0.00000629 | 398,107.00 |
| Feb 19 2024 | 0.00000673 | 0.00000001 | 0.15% | 0.00000677 | 0.00000679 | 0.00000655 | 301,312.00 |
| Feb 18 2024 | 0.00000672 | 0.00000003 | 0.45% | 0.00000669 | 0.00000709 | 0.00000665 | 665,265.00 |
| Feb 17 2024 | 0.00000669 | 0.00000029 | 4.53% | 0.00000644 | 0.00000677 | 0.00000628 | 467,646.00 |
| Feb 16 2024 | 0.00000640 | -0.00000006 | -0.93% | 0.00000645 | 0.00000658 | 0.00000623 | 243,180.00 |
| Feb 15 2024 | 0.00000646 | 0.00000010 | 1.57% | 0.00000630 | 0.00000654 | 0.00000622 | 331,019.00 |
| Feb 14 2024 | 0.00000636 | -0.00000019 | -2.90% | 0.00000650 | 0.00000662 | 0.00000611 | 449,334.00 |
| Feb 13 2024 | 0.00000655 | 0.00000036 | 5.82% | 0.00000619 | 0.00000671 | 0.00000615 | 701,173.00 |
| Feb 12 2024 | 0.00000619 | -0.00000019 | -2.98% | 0.00000639 | 0.00000642 | 0.00000610 | 231,985.00 |
| Feb 11 2024 | 0.00000638 | -0.00000022 | -3.33% | 0.00000661 | 0.00000672 | 0.00000634 | 122,608.00 |
| Feb 10 2024 | 0.00000660 | 0.00000006 | 0.92% | 0.00000656 | 0.00000691 | 0.00000654 | 633,565.00 |
