PIVX Historical Data - PIVXUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
PIVX	PIVXUSD	Crypto	29,365,995	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.001622	-0.44%	0.363603	0.361087	0.363603

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.365271	0.366129	0.355496	0.365225	0.148116 - 1.57

Exchange	Last Trade	Size	Trade Price	Currency
BINA	00:06:50	18.00	0.364126	USD

Price x Volume	Volume	Base Symbol	Related Pairs
11,950.33	33,200.00	PIVX	PIVXEUR	PIVXGBP	PIVXBTC

PIVXUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.377207	1.52	0.365149	142,120.86	-0.013604	-3.61%
1 Month	0.456845	1.52	0.320478	301,034.11	-0.093242	-20.41%
3 Months	0.30185	1.57	0.286291	429,282.74	0.061752	20.46%
6 Months	0.206084	1.57	0.196551	1,168,211.90	0.157519	76.43%
1 Year	0.290042	1.57	0.148116	1,978,349.97	0.07356	25.36%
3 Years	1.60	2.20	0.076444	2,234,804.26	-1.24	-77.30%
5 Years	0.629782	2.66	0.076444	1,719,167.66	-0.266179	-42.27%

PIVXUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.365551	-0.021999	-5.68%	0.387553	0.389579	0.365149	158,977.00
Apr 25 2024	0.38755	0.004918	1.29%	0.383057	0.398686	0.370868	158,827.00
Apr 24 2024	0.382632	-0.023635	-5.82%	0.405769	0.418317	0.378846	148,106.00
Apr 23 2024	0.406267	-0.000314	-0.08%	0.40548	0.41382	0.398011	139,953.00
Apr 22 2024	0.406581	0.008845	2.22%	0.39742	1.52	0.394933	103,891.00
Apr 21 2024	0.397736	-0.012514	-3.05%	0.40941	0.414784	0.391844	141,430.00
Apr 20 2024	0.41025	0.031719	8.38%	0.377207	0.414013	0.376346	143,662.00
Apr 19 2024	0.378531	0.017135	4.74%	0.360653	0.389181	0.336507	431,686.00
Apr 18 2024	0.361396	0.024727	7.34%	0.336444	0.362125	0.334903	247,155.00
Apr 17 2024	0.336669	-0.01443	-4.11%	0.351142	0.351142	0.324587	192,485.00
Apr 16 2024	0.3511	0.00853	2.49%	0.342489	0.354195	0.329857	202,144.00
Apr 15 2024	0.34257	-0.028496	-7.68%	0.369718	1.51	0.337634	348,442.00
Apr 14 2024	0.371066	0.01188	3.31%	0.357618	0.374729	0.335765	234,787.00
Apr 13 2024	0.359186	-0.048958	-12.00%	0.4066	0.413943	0.320478	531,125.00
Apr 12 2024	0.408144	-0.069736	-14.59%	0.480962	0.495521	0.39266	557,327.00
Apr 11 2024	0.47788	-0.009669	-1.98%	0.488271	0.494094	0.468523	204,214.00
Apr 10 2024	0.48755	0.005382	1.12%	0.48104	0.489092	0.46199	240,644.00
Apr 09 2024	0.482168	-0.018365	-3.67%	0.505541	0.506406	0.479172	335,653.00
Apr 08 2024	0.500533	0.010324	2.11%	0.463042	0.51125	0.463042	355,596.00
Apr 07 2024	0.490209	0.025448	5.48%	0.463042	0.490348	0.463042	237,369.00
Apr 06 2024	0.464761	0.013977	3.10%	0.44934	0.46975	0.44934	142,929.00
Apr 05 2024	0.450784	-0.01745	-3.73%	0.467333	0.468164	0.440325	210,253.00
Apr 04 2024	0.468234	0.026416	5.98%	0.441354	0.46987	0.429104	485,709.00
Apr 03 2024	0.441818	-0.000107	-0.02%	0.440797	0.45861	0.430209	309,339.00
Apr 02 2024	0.441925	-0.034611	-7.26%	0.475086	0.47581	0.430046	468,430.00
Apr 01 2024	0.476536	-0.012373	-2.53%	0.48052	0.492307	0.447393	458,807.00
Mar 31 2024	0.488909	0.027038	5.85%	0.46302	0.491416	0.459685	456,902.00
Mar 30 2024	0.461871	0.002637	0.57%	0.456845	0.488475	0.456845	783,113.00
Mar 29 2024	0.459233	-0.026188	-5.39%	0.48052	0.489314	0.43879	795,757.00
Mar 28 2024	0.485421	0.037485	8.37%	0.449681	0.557386	0.44032	1,610,325.00
Mar 27 2024	0.447936	-0.007062	-1.55%	0.455716	0.478427	0.444201	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