PIVX Price Chart, Market Cap and Volume
Date range:
Between Thu, Feb 21st 2019 - Fri, Mar 22nd 2019, the price of PIVX ranged between $0.8056 and $0.8178, with a min/max of $0.7239 and $0.9296.
Its market cap ranged between $ 45.74 MM and $ 46.43 MM, with a min/max of $ 41.10 MM and $ 52.79 MM, a median of $ 44.50 MM and a 7 day moving average of $ 46.25 MM.
The trading volume ranged between $ 133.00 K and $ 10.97 MM, with a median of $ 406.47 K and a 7 day moving average of $ 1.12 MM.
PIVX price historical Open - High - Low - Close - Volume data
Date range:
Loading data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Fri, March 22nd 2019 | $0.8060 | $0.8180 | $0.8024 | $0.8151 | $125,189 |
| Thu, March 21st 2019 | $0.8318 | $0.8629 | $0.7922 | $0.8066 | $1,188,376 |
| Wed, March 20th 2019 | $0.8414 | $0.8523 | $0.8223 | $0.8442 | $873,351 |
| Tue, March 19th 2019 | $0.8402 | $0.8431 | $0.8254 | $0.8346 | $406,151 |
| Mon, March 18th 2019 | $0.8341 | $0.8476 | $0.8233 | $0.8329 | $575,595 |
| Sun, March 17th 2019 | $0.8448 | $0.8488 | $0.8236 | $0.8360 | $363,902 |
| Sat, March 16th 2019 | $0.8787 | $0.8859 | $0.8344 | $0.8509 | $672,671 |
| Fri, March 15th 2019 | $0.8596 | $0.8710 | $0.8329 | $0.8569 | $1,112,875 |
| Thu, March 14th 2019 | $0.8659 | $0.9560 | $0.8345 | $0.8496 | $2,796,450 |
| Wed, March 13th 2019 | $0.8226 | $0.9188 | $0.8013 | $0.8653 | $3,987,766 |
| Tue, March 12th 2019 | $0.7785 | $0.9239 | $0.7738 | $0.8248 | $3,002,997 |
| Mon, March 11th 2019 | $0.7885 | $0.8242 | $0.7711 | $0.7758 | $1,281,537 |
| Sun, March 10th 2019 | $0.7738 | $0.8009 | $0.7722 | $0.7997 | $994,290 |
| Sat, March 9th 2019 | $0.7844 | $0.7931 | $0.7710 | $0.7773 | $488,145 |
| Fri, March 8th 2019 | $0.7717 | $0.7748 | $0.7543 | $0.7686 | $554,223 |
| Thu, March 7th 2019 | $0.7672 | $0.7889 | $0.7591 | $0.7746 | $535,480 |
| Wed, March 6th 2019 | $0.7893 | $0.7932 | $0.7572 | $0.7657 | $512,122 |
| Tue, March 5th 2019 | $0.8116 | $0.8430 | $0.7853 | $0.7892 | $998,671 |
| Mon, March 4th 2019 | $0.7485 | $0.8108 | $0.7366 | $0.7817 | $1,796,092 |
| Sun, March 3rd 2019 | $0.7404 | $0.7720 | $0.7400 | $0.7647 | $944,583 |
| Sat, March 2nd 2019 | $0.7475 | $0.7601 | $0.7367 | $0.7463 | $232,373 |
| Fri, March 1st 2019 | $0.7333 | $0.7579 | $0.7303 | $0.7452 | $324,913 |
| Thu, February 28th 2019 | $0.7414 | $0.7490 | $0.7253 | $0.7318 | $198,588 |
| Wed, February 27th 2019 | $0.7432 | $0.7784 | $0.7382 | $0.7428 | $447,117 |
| Tue, February 26th 2019 | $0.7334 | $0.7430 | $0.7120 | $0.7407 | $495,764 |
| Mon, February 25th 2019 | $0.7306 | $0.7460 | $0.7260 | $0.7387 | $383,680 |
| Sun, February 24th 2019 | $0.7355 | $0.7479 | $0.7147 | $0.7166 | $505,406 |
| Sat, February 23rd 2019 | $0.8228 | $0.8319 | $0.8008 | $0.8091 | $435,251 |
| Fri, February 22nd 2019 | $0.8031 | $0.8039 | $0.7856 | $0.7899 | $425,525 |
| Thu, February 21st 2019 | $0.7929 | $0.8480 | $0.7882 | $0.7937 | $570,575 |
PIVX TradingView Candlestick Charts
Advanced charts are currently unavailable for this coin. Please check back later...
Pricing data by CryptoCompare.com. Any differences occurring between the prices displayed within the chart compared to the ones displayed otherwise are due to inherent calculation methods and data sources (prices on the rest of the site are aggregated across all exchanges and trading pairs by CoinMarketCap.com, whereas chart prices are aggregated across a single trading pair over all exchanges).
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!