Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PIVXGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.277938 | -0.003324 | -1.18% | 0.282388 | 0.285757 | 0.270061 | 290,828.00 |
| May 08 2024 | 0.281262 | -0.00677 | -2.35% | 0.288894 | 0.288894 | 0.278692 | 166,970.00 |
| May 07 2024 | 0.288031 | -0.002687 | -0.92% | 0.289568 | 0.297515 | 0.28661 | 115,612.00 |
| May 06 2024 | 0.290718 | -0.002942 | -1.00% | 0.278075 | 1.25 | 0.277595 | 184,266.00 |
| May 05 2024 | 0.29366 | -0.002003 | -0.68% | 0.298401 | 0.298962 | 0.289331 | 178,998.00 |
| May 04 2024 | 0.295663 | -0.005604 | -1.86% | 0.299765 | 0.301778 | 0.293733 | 116,017.00 |
| May 03 2024 | 0.301267 | 0.017243 | 6.07% | 0.282917 | 0.302123 | 0.280369 | 175,527.00 |
| May 02 2024 | 0.284024 | 0.018364 | 6.91% | 0.265534 | 0.290227 | 0.257242 | 212,581.00 |
| May 01 2024 | 0.26566 | 0.002166 | 0.82% | 0.264572 | 0.266476 | 0.24697 | 86,780.00 |
| Apr 30 2024 | 0.263494 | -0.014502 | -5.22% | 0.278075 | 0.281808 | 0.25181 | 186,088.00 |
| Apr 29 2024 | 0.277996 | 0.000085 | 0.03% | 0.291484 | 0.333811 | 0.271598 | 201,695.00 |
| Apr 28 2024 | 0.277911 | -0.014856 | -5.07% | 0.292236 | 0.299849 | 0.277791 | 581,557.00 |
| Apr 27 2024 | 0.292767 | 0.000244 | 0.08% | 0.292509 | 0.297343 | 0.285738 | 90,896.00 |
| 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 |
| Mar 26 2024 | 0.358226 | 0.007892 | 2.25% | 0.351983 | 0.367105 | 0.348404 | 284,601.00 |
| Mar 25 2024 | 0.350334 | 0.010211 | 3.00% | 0.305422 | 0.357988 | 0.301074 | 557,238.00 |
| Mar 24 2024 | 0.340123 | 0.012227 | 3.73% | 0.329255 | 0.342449 | 0.321808 | 286,273.00 |
| Mar 23 2024 | 0.327896 | 0.004683 | 1.45% | 0.323262 | 0.338858 | 0.320391 | 341,871.00 |
| Mar 22 2024 | 0.323213 | 0.011676 | 3.75% | 0.313151 | 0.324514 | 0.306297 | 371,852.00 |
| Mar 21 2024 | 0.311537 | 0.010069 | 3.34% | 0.305422 | 0.319838 | 0.301074 | 210,385.00 |
| Mar 20 2024 | 0.301468 | 0.005891 | 1.99% | 0.294811 | 0.306336 | 0.276839 | 390,160.00 |
| Mar 19 2024 | 0.295577 | -0.024395 | -7.62% | 0.319858 | 0.320832 | 0.291863 | 498,142.00 |
| Mar 18 2024 | 0.319971 | -0.011649 | -3.51% | 0.240731 | 1.28 | 0.238091 | 698,683.00 |
| Mar 17 2024 | 0.33162 | 0.01717 | 5.46% | 0.319026 | 0.335092 | 0.299452 | 389,102.00 |
| Mar 16 2024 | 0.31445 | -0.028609 | -8.34% | 0.345456 | 0.356161 | 0.309855 | 474,792.00 |
| Mar 15 2024 | 0.343059 | -0.009864 | -2.79% | 0.240731 | 0.350667 | 0.238091 | 530,980.00 |
| Mar 14 2024 | 0.352923 | -0.012772 | -3.49% | 0.364097 | 0.367425 | 0.339572 | 205,263.00 |
| Mar 13 2024 | 0.365695 | 0.019518 | 5.64% | 0.350058 | 0.37495 | 0.348585 | 808,736.00 |
| Mar 12 2024 | 0.346176 | 0.006198 | 1.82% | 0.339816 | 0.358409 | 0.328992 | 642,859.00 |
| Mar 11 2024 | 0.339978 | 0.013874 | 4.25% | 0.240731 | 0.347838 | 0.238091 | 1,146,117.00 |
| Mar 10 2024 | 0.326104 | -0.019384 | -5.61% | 0.347617 | 0.349681 | 0.323867 | 379,302.00 |
| Mar 09 2024 | 0.345488 | 0.001663 | 0.48% | 0.343897 | 0.352548 | 0.336579 | 691,692.00 |
| Mar 08 2024 | 0.343825 | 0.019404 | 5.98% | 0.326609 | 0.350554 | 0.322051 | 1,226,996.00 |
| Mar 07 2024 | 0.324421 | 0.011995 | 3.84% | 0.314741 | 0.328387 | 0.306438 | 500,502.00 |
| Mar 06 2024 | 0.312426 | 0.018072 | 6.14% | 0.29444 | 0.314374 | 0.287357 | 456,695.00 |
| Mar 05 2024 | 0.294354 | -0.020021 | -6.37% | 0.314351 | 0.323854 | 0.260453 | 396,108.00 |
| Mar 04 2024 | 0.314375 | -0.005809 | -1.81% | 0.240731 | 0.324299 | 0.238091 | 1,236,411.00 |
| Mar 03 2024 | 0.320185 | 0.010592 | 3.42% | 0.306177 | 0.33226 | 0.297817 | 953,637.00 |
| Mar 02 2024 | 0.309593 | 0.015861 | 5.40% | 0.292439 | 0.30997 | 0.288511 | 496,088.00 |
| Mar 01 2024 | 0.293732 | 0.001804 | 0.62% | 0.293109 | 0.296489 | 0.288228 | 287,956.00 |
| Feb 29 2024 | 0.291928 | 0.014612 | 5.27% | 0.27657 | 0.305847 | 0.275425 | 867,342.00 |
| Feb 28 2024 | 0.277316 | -0.011362 | -3.94% | 0.29321 | 0.304457 | 0.266773 | 927,458.00 |
| Feb 27 2024 | 0.288678 | 0.007272 | 2.58% | 0.284117 | 0.292651 | 0.272642 | 375,261.00 |
| Feb 26 2024 | 0.281407 | -0.000832 | -0.29% | 0.240731 | 0.924479 | 0.238091 | 504,130.00 |
| Feb 25 2024 | 0.282239 | 0.002664 | 0.95% | 0.278929 | 0.282799 | 0.273471 | 557,164.00 |
| Feb 24 2024 | 0.279574 | 0.003387 | 1.23% | 0.276141 | 0.28198 | 0.273563 | 209,136.00 |
| Feb 23 2024 | 0.276187 | 0.009677 | 3.63% | 0.267202 | 0.280882 | 0.264107 | 400,449.00 |
| Feb 22 2024 | 0.26651 | 0.00205 | 0.78% | 0.263195 | 0.274233 | 0.260747 | 216,744.00 |
| Feb 21 2024 | 0.26446 | 0.00143 | 0.54% | 0.263526 | 0.265894 | 0.25109 | 239,781.00 |
| Feb 20 2024 | 0.26303 | -0.013706 | -4.95% | 0.27691 | 0.281798 | 0.258259 | 398,107.00 |
| Feb 19 2024 | 0.276736 | -0.001011 | -0.36% | 0.240731 | 0.279153 | 0.238091 | 236,026.00 |
| Feb 18 2024 | 0.277747 | 0.002927 | 1.07% | 0.274392 | 0.291181 | 0.272478 | 664,330.00 |
| Feb 17 2024 | 0.27482 | 0.010764 | 4.08% | 0.265862 | 0.2757 | 0.257556 | 465,820.00 |
| Feb 16 2024 | 0.264055 | 0.000373 | 0.14% | 0.265676 | 0.270949 | 0.258313 | 242,054.00 |
| Feb 15 2024 | 0.263682 | 0.004946 | 1.91% | 0.261325 | 0.269458 | 0.25652 | 330,229.00 |
| Feb 14 2024 | 0.258736 | 0.00044 | 0.17% | 0.256271 | 0.261183 | 0.248094 | 446,626.00 |
| Feb 13 2024 | 0.258296 | 0.014407 | 5.91% | 0.243943 | 0.258296 | 0.241504 | 701,173.00 |
| Feb 12 2024 | 0.243889 | 0.002406 | 1.00% | 0.240731 | 0.245752 | 0.232782 | 222,635.00 |
| Feb 11 2024 | 0.241483 | -0.005944 | -2.40% | 0.248016 | 0.25169 | 0.241483 | 119,594.00 |
| Feb 10 2024 | 0.247427 | 0.006956 | 2.89% | 0.240992 | 0.256136 | 0.240101 | 633,565.00 |
