Market Cap:

PRiVCY PRiVCY (PRIV)

0.016103 USD (-0.91%)
0.00000252 BTC (-0.38%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
150,634 USD
24 BTC
Volume (24h)
556 USD
0.09 BTC
Circulating Supply
9,354,421 PRIV
Total Supply
21,361,018 PRIV

Historical data for PRiVCY

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.016834 0.017266 0.015548 0.016095 247 157,358
Sep 18, 2018 0.014789 0.017251 0.014771 0.015872 786 138,186
Sep 17, 2018 0.016606 0.016681 0.014704 0.014788 1,112 154,930
Sep 16, 2018 0.015767 0.016536 0.015424 0.016500 370 147,032
Sep 15, 2018 0.016163 0.016936 0.015539 0.015722 275 141,769
Sep 14, 2018 0.016822 0.019346 0.015199 0.016184 961 147,474
Sep 13, 2018 0.015539 0.016927 0.015312 0.016832 163 136,170
Sep 12, 2018 0.015425 0.016545 0.015270 0.015526 255 135,108
Sep 11, 2018 0.015557 0.016767 0.015326 0.015423 441 136,211
Sep 10, 2018 0.015651 0.017381 0.014850 0.015531 749 136,891
Sep 09, 2018 0.015470 0.017323 0.014772 0.015659 1,040 135,255
Sep 08, 2018 0.015303 0.017271 0.014175 0.016035 1,257 133,576
Sep 07, 2018 0.016255 0.018507 0.014223 0.015285 1,118 132,879
Sep 06, 2018 0.018769 0.018769 0.016057 0.016273 955 153,371
Sep 05, 2018 0.021639 0.021642 0.018372 0.018736 1,191 176,684
Sep 04, 2018 0.019840 0.022485 0.018923 0.021621 2,822 161,788
Sep 03, 2018 0.019458 0.020343 0.015648 0.019840 1,377 158,607
Sep 02, 2018 0.020923 0.024420 0.018885 0.024420 1,191 170,441
Sep 01, 2018 0.025345 0.027118 0.020875 0.020913 1,029 192,384
Aug 31, 2018 0.028528 0.028560 0.023346 0.025376 732 216,016
Aug 30, 2018 0.045218 0.045505 0.022339 0.028486 1,643 342,228
Aug 29, 2018 0.023118 0.045676 0.023037 0.045190 981 174,888
Aug 28, 2018 0.027569 0.030088 0.022546 0.023098 1,693 208,447
Aug 27, 2018 0.024053 0.029957 0.023989 0.027566 1,324 181,711
Aug 26, 2018 0.021774 0.027179 0.021368 0.024199 2,580 164,418
Aug 25, 2018 0.051801 0.052080 0.021668 0.021728 1,138 361,999
Aug 24, 2018 0.042369 0.061392 0.042369 0.051895 14,967 295,893
Aug 23, 2018 0.056913 0.060868 0.039684 0.042330 20,256 397,211
Aug 22, 2018 0.060922 0.063435 0.044398 0.056863 24,753 424,971
Aug 21, 2018 0.043823 0.061031 0.039960 0.060912 41,096 305,151
* Earliest data in range (UTC time)
** Latest data in range (UTC time)