PIVX Charts - Price, Market Cap and Volume
Date range:
Loading...
Between Sun, Mar 25th 2018 - Mon, Apr 23rd 2018, the price of PIVX ranged between $3.98 and $5.68, with a min/max of $3.26 and $5.82.
Its market cap ranged between $ 222.34 MM and $ 318.41 MM, with a min/max of $ 182.46 MM and $ 326.50 MM, a median of $ 228.97 MM and a 7 day moving average of $ 319.34 MM.
The trading volume ranged between $ 1.02 MM and $ 25.85 MM, with a median of $ 3.35 MM and a 7 day moving average of $ 6.87 MM.
PIVX historical Open - High - Low - Close - Volume data
Date range:
Loading data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mon, April 23rd 2018 | $5.41 | $6.52 | $4.90 | $5.50 | $19,168 |
| Sun, April 22nd 2018 | $5.10 | $6.63 | $4.97 | $5.41 | $26,615 |
| Sat, April 21st 2018 | $5.59 | $6.58 | $4.93 | $5.10 | $29,982 |
| Fri, April 20th 2018 | $5.00 | $6.52 | $5.00 | $5.59 | $19,893 |
| Thu, April 19th 2018 | $4.80 | $6.23 | $4.55 | $5.00 | $26,369 |
| Wed, April 18th 2018 | $4.55 | $5.69 | $4.34 | $4.80 | $29,740 |
| Tue, April 17th 2018 | $4.28 | $5.94 | $3.39 | $4.55 | $27,879 |
| Mon, April 16th 2018 | $4.54 | $5.92 | $3.21 | $4.28 | $32,177 |
| Sun, April 15th 2018 | $4.26 | $6.13 | $2.89 | $4.54 | $22,207 |
| Sat, April 14th 2018 | $4.19 | $5.99 | $2.84 | $4.26 | $24,116 |
| Fri, April 13th 2018 | $4.25 | $6.11 | $2.78 | $4.19 | $26,665 |
| Thu, April 12th 2018 | $3.82 | $5.64 | $2.63 | $4.25 | $30,964 |
| Wed, April 11th 2018 | $4.15 | $5.36 | $2.57 | $3.82 | $17,046 |
| Tue, April 10th 2018 | $3.57 | $4.48 | $3.57 | $4.15 | $36 |
| Mon, April 9th 2018 | $3.65 | $4.68 | $3.44 | $3.57 | $15,991 |
| Sun, April 8th 2018 | $4.36 | $4.57 | $3.46 | $3.65 | $21,316 |
| Sat, April 7th 2018 | $3.54 | $4.65 | $3.52 | $4.36 | $24,270 |
| Fri, April 6th 2018 | $4.45 | $4.54 | $3.39 | $3.54 | $20,298 |
| Thu, April 5th 2018 | $4.18 | $4.60 | $3.33 | $4.45 | $9,813 |
| Wed, April 4th 2018 | $4.56 | $4.72 | $3.31 | $4.18 | $11,154 |
| Tue, April 3rd 2018 | $4.30 | $4.99 | $3.38 | $4.56 | $12,574 |
| Mon, April 2nd 2018 | $4.21 | $4.51 | $3.43 | $4.30 | $1,478 |
| Sun, April 1st 2018 | $3.25 | $4.44 | $2.98 | $4.21 | $9,405 |
| Sat, March 31st 2018 | $4.26 | $4.38 | $3.20 | $3.25 | $12,898 |
| Fri, March 30th 2018 | $4.18 | $4.37 | $2.94 | $4.26 | $9,974 |
| Thu, March 29th 2018 | $4.89 | $5.05 | $3.45 | $4.18 | $12,292 |
| Wed, March 28th 2018 | $5.02 | $5.21 | $3.81 | $4.89 | $15,932 |
| Tue, March 27th 2018 | $4.31 | $5.20 | $3.24 | $5.02 | $13,576 |
| Mon, March 26th 2018 | $4.64 | $4.70 | $3.35 | $4.31 | $13,257 |
| Sun, March 25th 2018 | $4.72 | $4.91 | $3.54 | $4.64 | $7,639 |
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!