PIVX Historical Data - PIVXUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
PIVX	PIVXUSD	Crypto	29,029,323	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.020104	5.98%	0.356547	0.356547	0.359731

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.336444	0.360871	0.334903	0.336444	0.148116 - 1.57

Exchange	Last Trade	Size	Trade Price	Currency
BINA	01:24:36	278.00	0.357312	USD

Price x Volume	Volume	Base Symbol	Related Pairs
63,522.29	177,431.00	PIVX	PIVXEUR	PIVXGBP	PIVXBTC

PIVXUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.488271	1.51	0.320478	324,360.57	-0.131723	-26.98%
1 Month	0.391271	1.51	0.320478	422,023.57	-0.034724	-8.87%
3 Months	0.285598	1.57	0.280895	481,963.85	0.07095	24.84%
6 Months	0.205199	1.57	0.172593	1,231,810.92	0.151348	73.76%
1 Year	0.348044	1.57	0.148116	2,045,702.03	0.008503	2.44%
3 Years	2.13	2.24	0.076444	2,243,639.72	-1.77	-83.27%
5 Years	0.964904	2.66	0.076444	1,722,785.69	-0.608357	-63.05%

PIVXUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
18 Apr 2024	0.336669	-0.01443	-4.11%	0.351142	0.351142	0.324587	192,485.00
17 Apr 2024	0.3511	0.00853	2.49%	0.342489	0.354195	0.329857	202,144.00
16 Apr 2024	0.34257	-0.028496	-7.68%	0.369718	1.51	0.337634	348,442.00
15 Apr 2024	0.371066	0.01188	3.31%	0.357618	0.374729	0.335765	234,787.00
14 Apr 2024	0.359186	-0.048958	-12.00%	0.4066	0.413943	0.320478	531,125.00
13 Apr 2024	0.408144	-0.069736	-14.59%	0.480962	0.495521	0.39266	557,327.00
12 Apr 2024	0.47788	-0.009669	-1.98%	0.488271	0.494094	0.468523	204,214.00
11 Apr 2024	0.48755	0.005382	1.12%	0.48104	0.489092	0.46199	240,644.00
10 Apr 2024	0.482168	-0.018365	-3.67%	0.505541	0.506406	0.479172	335,653.00
09 Apr 2024	0.500533	0.010324	2.11%	0.463042	0.51125	0.463042	355,596.00
08 Apr 2024	0.490209	0.025448	5.48%	0.463042	0.490348	0.463042	237,369.00
07 Apr 2024	0.464761	0.013977	3.10%	0.44934	0.46975	0.44934	142,929.00
06 Apr 2024	0.450784	-0.01745	-3.73%	0.467333	0.468164	0.440325	210,253.00
05 Apr 2024	0.468234	0.026416	5.98%	0.441354	0.46987	0.429104	485,709.00
04 Apr 2024	0.441818	-0.000107	-0.02%	0.440797	0.45861	0.430209	309,339.00
03 Apr 2024	0.441925	-0.034611	-7.26%	0.475086	0.47581	0.430046	468,430.00
02 Apr 2024	0.476536	-0.012373	-2.53%	0.48052	0.492307	0.447393	458,807.00
01 Apr 2024	0.488909	0.027038	5.85%	0.46302	0.491416	0.459685	456,902.00
31 Mar 2024	0.461871	0.002637	0.57%	0.456845	0.488475	0.456845	783,113.00
30 Mar 2024	0.459233	-0.026188	-5.39%	0.48052	0.489314	0.43879	795,757.00
29 Mar 2024	0.485421	0.037485	8.37%	0.449681	0.557386	0.44032	1,610,325.00
28 Mar 2024	0.447936	-0.007062	-1.55%	0.455716	0.478427	0.444201	601,880.00
27 Mar 2024	0.454998	0.008859	1.99%	0.447295	0.468739	0.440567	284,601.00
26 Mar 2024	0.446139	0.017209	4.01%	0.408514	0.45707	0.40329	557,238.00
25 Mar 2024	0.42893	0.015776	3.82%	0.413322	0.432442	0.404756	286,803.00
24 Mar 2024	0.413154	0.00653	1.61%	0.408514	0.42775	0.40329	341,871.00
23 Mar 2024	0.406624	0.011824	2.99%	0.396288	0.410466	0.385825	371,852.00
22 Mar 2024	0.394801	0.010239	2.66%	0.391271	0.407398	0.384747	211,065.00
21 Mar 2024	0.384562	0.006999	1.85%	0.379695	0.391735	0.351987	390,530.00
20 Mar 2024	0.377564	-0.031122	-7.62%	0.407622	0.409811	0.368673	498,142.00
19 Mar 2024	0.408686	-0.015176	-3.58%	0.466799	1.57	0.391284	698,154.00
18 Mar 2024	0.423862	0.023386	5.84%	0.405002	0.426898	0.380323	389,911.00
17 Mar 2024	0.400476	-0.040279	-9.14%	0.441013	0.454182	0.395336	475,269.00

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