New Zealand markets open in 1 hour 48 minutes

PIVX USD (PIVX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.368467+0.001667 (+0.45%)
As of 08:10PM UTC. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.3625220.3724130.3602930.3684670.3684671,941,963
06 May 20240.3669390.3832810.3625890.3626640.3626642,455,745
05 May 20240.3706210.3756320.3626790.3675380.3675382,892,302
04 May 20240.3755240.3783280.3680080.3712420.3712422,289,695
03 May 20240.3553690.3780260.3514850.3756290.3756292,591,900
02 May 20240.3327530.3639860.3221530.3558570.3558572,729,710
01 May 20240.3312420.3333150.3096670.3329030.3329032,341,792
30 Apr 20240.3491920.3537950.3150460.3311240.3311241,973,916
29 Apr 20240.3476460.3519150.3393960.3490930.3490931,751,010
28 Apr 20240.3687680.3777840.3466370.3477000.3477001,942,798
27 Apr 20240.3652410.3700440.3558800.3688130.3688131,614,616
26 Apr 20240.3876120.3890800.3645350.3650540.3650542,389,055
25 Apr 20240.3830740.3984070.3720570.3881960.3881962,202,982
24 Apr 20240.4060970.4186390.3788430.3827100.3827102,760,075
23 Apr 20240.4054120.4140390.3976790.4055670.4055672,795,302
22 Apr 20240.3974080.4153900.3950030.4054120.4054122,324,649
21 Apr 20240.4091030.4141920.3924050.3974080.3974081,924,955
20 Apr 20240.3782750.4139660.3769620.4092880.4092882,028,733
19 Apr 20240.3613870.3888490.3367300.3783400.3783402,507,046
18 Apr 20240.3368960.3621900.3345730.3608580.3608581,958,499
17 Apr 20240.3503710.3506700.3253480.3369930.3369931,473,050
16 Apr 20240.3427740.3554560.3297830.3506210.3506211,525,452
15 Apr 20240.3692000.3895530.3390750.3428390.3428391,988,608
14 Apr 20240.3542650.3751830.3354020.3694110.3694112,114,546
13 Apr 20240.4066090.4134800.3201790.3544780.3544783,036,840
12 Apr 20240.4790360.4958330.3924110.4079230.4079233,727,397
11 Apr 20240.4870760.4944190.4685640.4794280.4794282,747,674
10 Apr 20240.4811820.4886960.4614640.4865630.4865633,674,810
09 Apr 20240.4985810.5070950.4792850.4806100.4806103,856,291
08 Apr 20240.4873510.5113830.4823830.4999740.4999743,125,027
07 Apr 20240.4638850.4904640.4628130.4874500.4874503,221,423
06 Apr 20240.4518040.4690020.4518040.4641530.4641532,329,532
05 Apr 20240.4671810.4680850.4404160.4517290.4517292,579,889
04 Apr 20240.4410710.4686380.4287740.4673290.4673292,848,517
03 Apr 20240.4405590.4587900.4290940.4413370.4413372,867,214
02 Apr 20240.4749830.4765880.4312680.4403000.4403003,569,761
01 Apr 20240.4874430.5010680.4474880.4760950.4760954,089,942
31 Mar 20240.4641250.4913110.4590700.4871980.4871983,864,869
30 Mar 20240.4570070.4890690.4553660.4649660.4649664,962,635
29 Mar 20240.4818930.4905900.4376360.4571770.4571775,417,971
28 Mar 20240.4475710.5543200.4399430.4824070.48240710,820,390
27 Mar 20240.4554790.4784150.4434920.4477530.4477534,045,964
26 Mar 20240.4479800.4683570.4404340.4564420.4564423,117,409
25 Mar 20240.4285350.4562110.4264360.4478070.4478073,368,513
24 Mar 20240.4126350.4310500.4052780.4294510.4294512,697,076
23 Mar 20240.4050910.4292790.4036420.4127200.4127203,089,225
22 Mar 20240.3961100.4093890.3843900.4049850.4049853,046,999
21 Mar 20240.3873040.4079030.3853060.3964670.3964672,725,636
20 Mar 20240.3766830.3899600.3506880.3877220.3877223,440,388
19 Mar 20240.4058320.4088990.3714250.3775900.3775903,245,772
18 Mar 20240.4240130.4276780.3909790.4068710.4068713,228,993
17 Mar 20240.4028990.4280440.3789070.4240730.4240733,008,962
16 Mar 20240.4369920.4545300.3944480.4025620.4025623,888,863
15 Mar 20240.4549600.4695420.4119790.4364720.4364725,111,938
14 Mar 20240.4700660.4719960.4318120.4554190.4554193,610,009
13 Mar 20240.4461260.4834230.4461260.4700700.4700704,793,581
12 Mar 20240.4398510.4572640.4184750.4451240.4451244,613,273
11 Mar 20240.4241390.4455880.4081220.4400070.4400073,545,313
10 Mar 20240.4447370.4498060.4175120.4241390.4241393,152,900
09 Mar 20240.4439810.4543570.4321720.4462160.4462164,687,221
08 Mar 20240.4157200.4557820.4133200.4456060.4456067,112,122
07 Mar 20240.3981000.4211390.3891900.4164310.4164313,427,813
06 Mar 20240.3733680.4022000.3646360.3970780.3970783,702,740
05 Mar 20240.4019040.4147900.3518050.3733680.3733684,326,319
04 Mar 20240.4091520.4135900.3899080.4019180.4019184,071,423
03 Mar 20240.3896590.4210760.3762890.4089780.4089785,516,141
02 Mar 20240.3696840.3937520.3658850.3900880.3900883,831,743
01 Mar 20240.3677820.3743990.3646220.3697610.3697613,066,540
29 Feb 20240.3579950.3919610.3568920.3680660.3680665,765,597
28 Feb 20240.3702180.3870420.3389600.3582950.3582953,839,855
27 Feb 20240.3596780.3747730.3587370.3700650.3700652,635,618
26 Feb 20240.3609450.3723000.3526000.3597200.3597203,062,349
25 Feb 20240.3537990.3603050.3466000.3587620.3587622,620,773
24 Feb 20240.3507950.3565450.3471120.3537990.3537992,269,680
23 Feb 20240.3370060.3602270.3341880.3501500.3501502,751,139
22 Feb 20240.3330550.3466330.3283800.3376890.3376892,269,419
21 Feb 20240.3327590.3358420.3159530.3337890.3337892,120,981
20 Feb 20240.3488200.3546370.3259790.3328910.3328912,312,275
19 Feb 20240.3500110.3534100.3404730.3488200.3488201,735,068
18 Feb 20240.3468540.3668530.3434560.3500760.3500763,522,059
17 Feb 20240.3340230.3472060.3248310.3468540.3468542,096,253
16 Feb 20240.3359890.3415590.3252380.3334030.3334031,574,628
15 Feb 20240.3282420.3397340.3238760.3356120.3356121,943,037
14 Feb 20240.3242620.3294990.3154870.3282420.3282422,108,320
13 Feb 20240.3084550.3252740.3045400.3242620.3242622,467,239
12 Feb 20240.3074770.3123480.2977100.3084380.3084381,431,038
11 Feb 20240.3151890.3214810.3065540.3074340.307434965,189
10 Feb 20240.3082460.3253220.3077610.3154320.3154322,151,910
09 Feb 20240.3041460.3090330.3007900.3082460.3082461,298,886
08 Feb 20240.3007250.3096400.2981200.3040490.3040491,240,369
07 Feb 20240.2944090.3031340.2933380.3005890.3005891,019,424
06 Feb 20240.2918260.2986760.2891030.2944090.2944091,160,960
05 Feb 20240.2864460.2937210.2850190.2920750.2920751,096,818
04 Feb 20240.2930120.2931620.2861570.2866830.286683802,416
03 Feb 20240.3037960.3049170.2914630.2925840.2925841,108,298
02 Feb 20240.3099240.3148350.2910750.3024920.3024922,042,309
01 Feb 20240.2966870.3165200.2867970.3101020.3101022,029,239
31 Jan 20240.3013040.3050120.2921960.2977740.2977741,147,777
30 Jan 20240.3024760.3127250.2985870.3009730.3009731,761,970
29 Jan 20240.2879620.3083240.2866640.3024760.3024761,568,657
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...