PIVX Historical Data - PIVXEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
PIVX (Cryptocurrency:PIVXEUR)
PIVX (Cryptocurrency:PIVXEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
PIVX	PIVXEUR	Crypto	26,241,248	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.006518	-2.10%	0.303225	0.302154	0.303225

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.310664	0.310664	0.300645	0.309743	0.135946 - 0.850535

Exchange	Last Trade	Size	Trade Price	Currency
BINA	00:47:02	19.00	0.303225	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
3,454.48	11,350.00	PIVX	PIVXUSD	PIVXGBP	PIVXBTC

PIVXEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.358186	0.41945	0.144428	209,509.14	-0.054961	-15.34%
1 Month	0.406677	0.538837	0.144428	253,511.21	-0.103451	-25.44%
3 Months	0.278836	0.538837	0.144428	433,037.01	0.024389	8.75%
6 Months	0.204445	0.850535	0.144428	1,125,445.86	0.09878	48.32%
1 Year	0.242891	0.850535	0.135946	1,960,933.47	0.060334	24.84%
3 Years	1.57	1.75	0.0689	2,230,525.98	-1.27	-80.73%
5 Years	0.56021	2.25	0.0689	1,717,209.65	-0.256984	-45.87%

PIVXEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	0.310726	-0.001546	-0.50%	0.309812	0.311571	0.288935	86,780.00
Apr 30 2024	0.312272	-0.013455	-4.13%	0.325596	0.329989	0.295307	186,507.00
Apr 29 2024	0.325727	0.000814	0.25%	0.39862	0.41945	0.144428	201,695.00
Apr 28 2024	0.324913	-0.01989	-5.77%	0.345219	0.353035	0.324223	582,882.00
Apr 27 2024	0.344803	0.002808	0.82%	0.341728	0.346204	0.333329	90,896.00
Apr 26 2024	0.341995	-0.019436	-5.38%	0.361541	0.3632	0.341728	158,977.00
Apr 25 2024	0.36143	0.003084	0.86%	0.358186	0.37164	0.347289	158,827.00
Apr 24 2024	0.358346	-0.021311	-5.61%	0.380056	0.390996	0.35397	148,106.00
Apr 23 2024	0.379657	-0.002045	-0.54%	0.381222	0.388794	0.37293	139,953.00
Apr 22 2024	0.381702	0.007806	2.09%	0.39862	0.538837	0.377554	103,891.00
Apr 21 2024	0.373896	-0.011791	-3.06%	0.38475	0.389516	0.368035	141,430.00
Apr 20 2024	0.385687	0.030073	8.46%	0.353542	0.388973	0.353542	143,072.00
Apr 19 2024	0.355615	0.015946	4.69%	0.338703	0.365657	0.317691	431,686.00
Apr 18 2024	0.339669	0.02371	7.50%	0.316283	0.340308	0.314201	247,155.00
Apr 17 2024	0.315959	-0.014666	-4.44%	0.330648	0.330648	0.305176	192,485.00
Apr 16 2024	0.330624	0.008226	2.55%	0.322693	0.333459	0.312728	202,144.00
Apr 15 2024	0.322399	-0.025772	-7.40%	0.39862	0.41945	0.31914	348,027.00
Apr 14 2024	0.348171	0.006561	1.92%	0.33811	0.356264	0.318443	234,787.00
Apr 13 2024	0.34161	-0.042528	-11.07%	0.383943	0.391653	0.309105	530,570.00
Apr 12 2024	0.384138	-0.060015	-13.51%	0.449147	0.463527	0.376389	557,184.00
Apr 11 2024	0.444153	-0.009584	-2.11%	0.453534	0.459526	0.437076	203,578.00
Apr 10 2024	0.453737	0.009176	2.06%	0.443537	0.455156	0.427863	240,644.00
Apr 09 2024	0.444561	-0.015381	-3.34%	0.465348	0.465872	0.441556	335,482.00
Apr 08 2024	0.459942	0.00797	1.76%	0.39862	0.471014	0.387503	355,596.00
Apr 07 2024	0.451972	0.022614	5.27%	0.427358	0.452395	0.427358	237,069.00
Apr 06 2024	0.429357	0.013159	3.16%	0.41472	0.433727	0.41472	142,929.00
Apr 05 2024	0.416199	-0.016001	-3.70%	0.431396	0.432267	0.407641	210,253.00
Apr 04 2024	0.4322	0.02401	5.88%	0.406677	0.432592	0.396316	485,709.00
Apr 03 2024	0.40819	-0.002687	-0.65%	0.410079	0.425504	0.399534	309,339.00
Apr 02 2024	0.410876	-0.03058	-6.93%	0.44258	0.443461	0.40077	468,430.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions