Market Cap:

PIVX PIVX (PIVX)

0.937813 USD (2.91%)
0.00014374 BTC (0.98%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
53,250,116 USD
8,161 BTC
Volume (24h)
317,867 USD
48.72 BTC
Circulating Supply
56,781,166 PIVX

Historical data for PIVX

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 0.906852 0.953784 0.905256 0.950523 341,692 51,492,111
Sep 19, 2018 0.887428 0.931458 0.872023 0.908947 643,944 50,389,213
Sep 18, 2018 0.848895 0.920259 0.835933 0.887035 642,770 48,201,266
Sep 17, 2018 0.939701 1.00 0.843026 0.852646 584,606 53,357,306
Sep 16, 2018 0.929461 0.942803 0.889276 0.940601 380,216 52,775,896
Sep 15, 2018 0.879001 0.936678 0.871283 0.927513 374,433 49,910,686
Sep 14, 2018 0.890277 0.951463 0.865276 0.878520 578,610 50,550,951
Sep 13, 2018 0.842822 0.894283 0.842822 0.887767 275,125 47,856,410
Sep 12, 2018 0.908129 0.908888 0.796317 0.853305 518,243 51,564,598
Sep 11, 2018 0.976755 0.979702 0.889943 0.909878 479,234 55,461,262
Sep 10, 2018 0.933006 1.02 0.924085 0.976757 972,336 52,977,175
Sep 09, 2018 0.951002 0.976736 0.924746 0.931766 249,066 53,998,989
Sep 08, 2018 1.02 1.04 0.948388 0.953436 173,668 57,709,472
Sep 07, 2018 1.06 1.07 1.00 1.01 206,057 60,067,974
Sep 06, 2018 1.05 1.06 0.974078 1.06 625,094 59,785,347
Sep 05, 2018 1.37 1.38 1.05 1.05 668,825 77,844,227
Sep 04, 2018 1.19 1.37 1.19 1.27 463,795 67,654,567
Sep 03, 2018 1.21 1.24 1.18 1.19 349,017 68,850,134
Sep 02, 2018 1.23 1.25 1.19 1.21 237,625 69,810,714
Sep 01, 2018 1.17 1.23 1.17 1.23 505,384 66,587,425
Aug 31, 2018 1.15 1.25 1.12 1.17 251,853 65,316,115
Aug 30, 2018 1.25 1.26 1.12 1.15 411,826 70,838,414
Aug 29, 2018 1.22 1.27 1.17 1.25 533,411 69,392,853
Aug 28, 2018 1.21 1.28 1.19 1.22 689,265 68,628,217
Aug 27, 2018 1.12 1.23 1.12 1.22 2,072,090 63,745,188
Aug 26, 2018 1.14 1.14 1.10 1.12 715,170 64,706,310
Aug 25, 2018 1.13 1.27 1.13 1.13 256,355 64,369,099
Aug 24, 2018 1.21 1.23 1.11 1.14 489,111 68,545,827
Aug 23, 2018 1.07 1.21 1.04 1.21 314,277 60,853,044
Aug 22, 2018 1.10 1.26 1.07 1.07 577,413 62,501,041
* Earliest data in range (UTC time)
** Latest data in range (UTC time)