PIVX Historical Data - PIVXEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
COIN
PIVX (Cryptocurrency:PIVXEUR)
PIVX (Cryptocurrency:PIVXEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
PIVX	PIVXEUR	Crypto	29,663,035	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.003608	1.06%	0.343354	0.337894	0.35306

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.338703	0.346744	0.317691	0.339746	0.135946 - 0.850535

Exchange	Last Trade	Size	Trade Price	Currency
BINA	17:25:12	167.00	0.343354	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
33,949.17	98,496.00	PIVX	PIVXUSD	PIVXGBP	PIVXBTC

PIVXEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.449147	0.463527	0.305176	330,336.00	-0.105793	-23.55%
1 Month	0.363872	0.489685	0.305176	422,805.14	-0.020518	-5.64%
3 Months	0.265851	0.538837	0.26322	453,651.54	0.077503	29.15%
6 Months	0.174761	0.850535	0.135946	1,231,792.59	0.168593	96.47%
1 Year	0.312694	0.850535	0.135946	2,035,447.60	0.03066	9.81%
3 Years	1.57	1.83	0.0689	2,242,294.64	-1.22	-78.06%
5 Years	0.822465	2.25	0.0689	1,721,500.07	-0.479111	-58.25%

PIVXEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
19 Apr 2024	0.339669	0.02371	7.50%	0.316283	0.340308	0.314201	247,155.00
18 Apr 2024	0.315959	-0.014666	-4.44%	0.330648	0.330648	0.305176	192,485.00
17 Apr 2024	0.330624	0.008226	2.55%	0.322693	0.333459	0.312728	202,144.00
16 Apr 2024	0.322399	-0.025772	-7.40%	0.39862	0.41945	0.31914	348,027.00
15 Apr 2024	0.348171	0.006561	1.92%	0.33811	0.356264	0.318443	234,787.00
14 Apr 2024	0.34161	-0.042528	-11.07%	0.383943	0.391653	0.309105	530,570.00
13 Apr 2024	0.384138	-0.060015	-13.51%	0.449147	0.463527	0.376389	557,184.00
12 Apr 2024	0.444153	-0.009584	-2.11%	0.453534	0.459526	0.437076	203,578.00
11 Apr 2024	0.453737	0.009176	2.06%	0.443537	0.455156	0.427863	240,644.00
10 Apr 2024	0.444561	-0.015381	-3.34%	0.465348	0.465872	0.441556	335,482.00
09 Apr 2024	0.459942	0.00797	1.76%	0.39862	0.471014	0.387503	355,596.00
08 Apr 2024	0.451972	0.022614	5.27%	0.427358	0.452395	0.427358	237,069.00
07 Apr 2024	0.429357	0.013159	3.16%	0.41472	0.433727	0.41472	142,929.00
06 Apr 2024	0.416199	-0.016001	-3.70%	0.431396	0.432267	0.407641	210,253.00
05 Apr 2024	0.4322	0.02401	5.88%	0.406677	0.432592	0.396316	485,709.00
04 Apr 2024	0.40819	-0.002687	-0.65%	0.410079	0.425504	0.399534	309,339.00
03 Apr 2024	0.410876	-0.03058	-6.93%	0.44258	0.443461	0.40077	468,430.00
02 Apr 2024	0.441456	-0.010447	-2.31%	0.39862	0.456519	0.387503	458,247.00
01 Apr 2024	0.451903	0.023506	5.49%	0.43034	0.455646	0.426281	459,682.00
31 Mar 2024	0.428397	0.006505	1.54%	0.42606	0.452775	0.42606	783,113.00
30 Mar 2024	0.421892	-0.028823	-6.39%	0.447378	0.45288	0.407147	782,697.00
29 Mar 2024	0.450716	0.03663	8.85%	0.414161	0.489685	0.407015	1,610,139.00
28 Mar 2024	0.414085	-0.00578	-1.38%	0.420004	0.441492	0.41048	601,450.00
27 Mar 2024	0.419866	0.009517	2.32%	0.412325	0.430817	0.406546	284,601.00
26 Mar 2024	0.410349	0.01387	3.50%	0.39862	0.420748	0.387503	557,238.00
25 Mar 2024	0.396479	0.014219	3.72%	0.38313	0.398828	0.375189	286,273.00
24 Mar 2024	0.38226	0.005254	1.39%	0.378217	0.397366	0.373771	341,871.00
23 Mar 2024	0.377005	0.01343	3.69%	0.363872	0.378662	0.357029	371,852.00
22 Mar 2024	0.363576	0.011392	3.23%	0.357237	0.373269	0.353311	210,905.00
21 Mar 2024	0.352184	0.003873	1.11%	0.348837	0.358708	0.325207	390,530.00
20 Mar 2024	0.348311	-0.026723	-7.13%	0.375203	0.376734	0.339203	498,306.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions