PIVX Historical Data - PIVXGBP | 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:PIVXGBP)
PIVX (Cryptocurrency:PIVXGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
PIVX	PIVXGBP	Crypto	29,554,626	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.001406	0.48%	0.293878	0.293372	0.364308

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.292509	0.293878	0.285738	0.292472	0.116232 - 1.28

Exchange	Last Trade	Size	Trade Price	Currency
BINA	12:45:06	207.00	0.293878	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
20,349.54	70,239.00	PIVX	PIVXEUR	PIVXUSD	PIVXBTC

PIVXGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.305409	1.25	0.274165	141,997.71	-0.01153	-3.78%
1 Month	0.365106	1.26	0.261364	300,891.07	-0.071228	-19.51%
3 Months	0.240126	1.28	0.226962	428,778.36	0.053752	22.38%
6 Months	0.169802	1.28	0.151194	1,166,275.99	0.124077	73.07%
1 Year	0.232838	1.28	0.116232	1,973,914.50	0.061041	26.22%
3 Years	1.15	1.60	0.058171	2,229,392.20	-0.852821	-74.37%
5 Years	0.488963	1.93	0.058171	1,715,122.67	-0.195084	-39.90%

PIVXGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.292523	-0.017261	-5.57%	0.309852	0.310902	0.292416	158,977.00
Apr 25 2024	0.309784	0.002354	0.77%	0.307582	0.318537	0.297757	158,827.00
Apr 24 2024	0.30743	-0.018908	-5.79%	0.326854	0.336374	0.304524	148,106.00
Apr 23 2024	0.326338	-0.003028	-0.92%	0.32884	0.335187	0.321872	139,953.00
Apr 22 2024	0.329366	0.008	2.49%	0.291484	1.25	0.274165	103,891.00
Apr 21 2024	0.321366	-0.010049	-3.03%	0.331947	0.335438	0.319319	141,430.00
Apr 20 2024	0.331414	0.025224	8.24%	0.305409	0.334819	0.304945	142,800.00
Apr 19 2024	0.306191	0.015485	5.33%	0.289877	0.314128	0.272039	431,686.00
Apr 18 2024	0.290706	0.020163	7.45%	0.270965	0.291394	0.269119	247,155.00
Apr 17 2024	0.270543	-0.011977	-4.24%	0.282087	0.282317	0.261364	192,485.00
Apr 16 2024	0.28252	0.0074	2.69%	0.274535	0.28484	0.265602	202,125.00
Apr 15 2024	0.27512	-0.023249	-7.79%	0.291484	0.311699	0.271622	343,334.00
Apr 14 2024	0.29837	0.004614	1.57%	0.291484	0.305435	0.274165	234,787.00
Apr 13 2024	0.293756	-0.035143	-10.69%	0.328349	0.333539	0.265818	531,125.00
Apr 12 2024	0.328898	-0.051765	-13.60%	0.384796	0.395285	0.315657	557,184.00
Apr 11 2024	0.380663	-0.00786	-2.02%	0.388829	0.393589	0.373905	204,132.00
Apr 10 2024	0.388524	0.008352	2.20%	0.379638	0.389538	0.367387	240,644.00
Apr 09 2024	0.380172	-0.014152	-3.59%	0.392234	0.399256	0.378639	335,653.00
Apr 08 2024	0.394324	0.008633	2.24%	0.348892	0.401592	0.339222	355,596.00
Apr 07 2024	0.385691	0.01964	5.37%	0.364534	0.386392	0.364534	237,069.00
Apr 06 2024	0.366051	0.010576	2.98%	0.358751	0.370388	0.357142	142,929.00
Apr 05 2024	0.355475	-0.014673	-3.96%	0.369084	0.369603	0.349335	210,253.00
Apr 04 2024	0.370147	0.021968	6.31%	0.348892	0.370373	0.339222	485,709.00
Apr 03 2024	0.348179	-0.003429	-0.98%	0.35052	0.364205	0.342666	309,486.00
Apr 02 2024	0.351608	-0.026027	-6.89%	0.378382	0.378812	0.343407	468,430.00
Apr 01 2024	0.377635	-0.005394	-1.41%	0.351983	1.26	0.351823	458,389.00
Mar 31 2024	0.383029	0.018149	4.97%	0.366862	0.386186	0.362909	459,682.00
Mar 30 2024	0.36488	0.001374	0.38%	0.365106	0.384229	0.364557	783,113.00
Mar 29 2024	0.363506	-0.022295	-5.78%	0.382505	0.387486	0.347514	795,757.00
Mar 28 2024	0.385801	0.030974	8.73%	0.354679	0.422862	0.348457	1,599,733.00
Mar 27 2024	0.354826	-0.0034	-0.95%	0.35805	0.375167	0.35101	601,880.00

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