PIVX Historical Data - PIVXGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register to chat with like-minded investors on our interactive forums.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
PIVX	PIVXGBP	Crypto	32,255,207	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.005374	-1.64%	0.323189	0.320514	0.323724

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.32884	0.335187	0.323003	0.328563	0.116232 - 1.28

Exchange	Last Trade	Size	Trade Price	Currency
BINA	17:54:01	214.00	0.323453	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
16,047.90	49,148.00	PIVX	PIVXEUR	PIVXUSD	PIVXBTC

PIVXGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.274535	1.25	0.261364	208,796.00	0.048654	17.72%
1 Month	0.351983	1.26	0.261364	396,466.36	-0.028794	-8.18%
3 Months	0.237028	1.28	0.226571	449,756.87	0.086161	36.35%
6 Months	0.176374	1.28	0.151194	1,215,114.42	0.146815	83.24%
1 Year	0.243607	1.28	0.116232	1,993,007.20	0.079582	32.67%
3 Years	1.04	1.60	0.058171	2,236,026.15	-0.714994	-68.87%
5 Years	0.699192	1.93	0.058171	1,718,808.15	-0.376003	-53.78%

PIVXGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
23 Apr 2024	0.329366	0.008	2.49%	0.291484	1.25	0.274165	103,891.00
22 Apr 2024	0.321366	-0.010049	-3.03%	0.331947	0.335438	0.319319	141,430.00
21 Apr 2024	0.331414	0.025224	8.24%	0.305409	0.334819	0.304945	142,800.00
20 Apr 2024	0.306191	0.015485	5.33%	0.289877	0.314128	0.272039	431,686.00
19 Apr 2024	0.290706	0.020163	7.45%	0.270965	0.291394	0.269119	247,155.00
18 Apr 2024	0.270543	-0.011977	-4.24%	0.282087	0.282317	0.261364	192,485.00
17 Apr 2024	0.28252	0.0074	2.69%	0.274535	0.28484	0.265602	202,125.00
16 Apr 2024	0.27512	-0.023249	-7.79%	0.291484	0.311699	0.271622	343,334.00
15 Apr 2024	0.29837	0.004614	1.57%	0.291484	0.305435	0.274165	234,787.00
14 Apr 2024	0.293756	-0.035143	-10.69%	0.328349	0.333539	0.265818	531,125.00
13 Apr 2024	0.328898	-0.051765	-13.60%	0.384796	0.395285	0.315657	557,184.00
12 Apr 2024	0.380663	-0.00786	-2.02%	0.388829	0.393589	0.373905	204,132.00
11 Apr 2024	0.388524	0.008352	2.20%	0.379638	0.389538	0.367387	240,644.00
10 Apr 2024	0.380172	-0.014152	-3.59%	0.392234	0.399256	0.378639	335,653.00
09 Apr 2024	0.394324	0.008633	2.24%	0.348892	0.401592	0.339222	355,596.00
08 Apr 2024	0.385691	0.01964	5.37%	0.364534	0.386392	0.364534	237,069.00
07 Apr 2024	0.366051	0.010576	2.98%	0.358751	0.370388	0.357142	142,929.00
06 Apr 2024	0.355475	-0.014673	-3.96%	0.369084	0.369603	0.349335	210,253.00
05 Apr 2024	0.370147	0.021968	6.31%	0.348892	0.370373	0.339222	485,709.00
04 Apr 2024	0.348179	-0.003429	-0.98%	0.35052	0.364205	0.342666	309,486.00
03 Apr 2024	0.351608	-0.026027	-6.89%	0.378382	0.378812	0.343407	468,430.00
02 Apr 2024	0.377635	-0.005394	-1.41%	0.351983	1.26	0.351823	458,389.00
01 Apr 2024	0.383029	0.018149	4.97%	0.366862	0.386186	0.362909	459,682.00
31 Mar 2024	0.36488	0.001374	0.38%	0.365106	0.384229	0.364557	783,113.00
30 Mar 2024	0.363506	-0.022295	-5.78%	0.382505	0.387486	0.347514	795,757.00
29 Mar 2024	0.385801	0.030974	8.73%	0.354679	0.422862	0.348457	1,599,733.00
28 Mar 2024	0.354826	-0.0034	-0.95%	0.35805	0.375167	0.35101	601,880.00
27 Mar 2024	0.358226	0.007892	2.25%	0.351983	0.367105	0.348404	284,601.00
26 Mar 2024	0.350334	0.010211	3.00%	0.305422	0.357988	0.301074	557,238.00
25 Mar 2024	0.340123	0.012227	3.73%	0.329255	0.342449	0.321808	286,273.00
24 Mar 2024	0.327896	0.004683	1.45%	0.323262	0.338858	0.320391	341,871.00

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