Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
PIVXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.00000509 | 0.00000017 | 3.46% | 0.00000492 | 0.00000513 | 0.00000492 | 188,326.00 |
| May 15 2024 | 0.00000492 | 0.00000019 | 4.02% | 0.00000477 | 0.00000502 | 0.00000470 | 175,181.00 |
| May 14 2024 | 0.00000473 | -0.00000015 | -3.07% | 0.00000488 | 0.00000492 | 0.00000468 | 63,492.00 |
| May 13 2024 | 0.00000488 | -0.00000019 | -3.75% | 0.00000489 | 0.00000507 | 0.00000479 | 165,976.00 |
| May 12 2024 | 0.00000507 | -0.00000009 | -1.74% | 0.00000516 | 0.00000518 | 0.00000507 | 92,341.00 |
| May 11 2024 | 0.00000516 | -0.00000006 | -1.15% | 0.00000522 | 0.00000530 | 0.00000515 | 70,913.00 |
| May 10 2024 | 0.00000522 | -0.00000030 | -5.43% | 0.00000555 | 0.00000558 | 0.00000515 | 516,301.00 |
| May 09 2024 | 0.00000552 | -0.00000023 | -4.00% | 0.00000576 | 0.00000579 | 0.00000544 | 290,828.00 |
| May 08 2024 | 0.00000575 | -0.00000004 | -0.69% | 0.00000579 | 0.00000579 | 0.00000561 | 167,088.00 |
| May 07 2024 | 0.00000579 | 0.00000001 | 0.17% | 0.00000575 | 0.00000588 | 0.00000565 | 115,800.00 |
| May 06 2024 | 0.00000578 | 0.00000004 | 0.70% | 0.00000573 | 0.00000594 | 0.00000571 | 184,266.00 |
| May 05 2024 | 0.00000574 | -0.00000007 | -1.20% | 0.00000582 | 0.00000590 | 0.00000569 | 180,266.00 |
| May 04 2024 | 0.00000581 | -0.00000017 | -2.84% | 0.00000598 | 0.00000603 | 0.00000575 | 116,017.00 |
| May 03 2024 | 0.00000598 | -0.00000004 | -0.66% | 0.00000600 | 0.00000620 | 0.00000593 | 175,578.00 |
| May 02 2024 | 0.00000602 | 0.00000032 | 5.61% | 0.00000570 | 0.00000614 | 0.00000565 | 212,581.00 |
| May 01 2024 | 0.00000570 | 0.00000024 | 4.40% | 0.00000545 | 0.00000572 | 0.00000542 | 86,780.00 |
| Apr 30 2024 | 0.00000546 | -0.00000001 | -0.18% | 0.00000547 | 0.00000553 | 0.00000521 | 186,616.00 |
| Apr 29 2024 | 0.00000547 | -0.00000005 | -0.91% | 0.00000611 | 0.00002287 | 0.00000542 | 201,695.00 |
| Apr 28 2024 | 0.00000552 | -0.00000029 | -4.99% | 0.00000581 | 0.00000591 | 0.00000550 | 583,852.00 |
| Apr 27 2024 | 0.00000581 | 0.00000008 | 1.40% | 0.00000573 | 0.00000586 | 0.00000567 | 90,896.00 |
| Apr 26 2024 | 0.00000573 | -0.00000028 | -4.66% | 0.00000601 | 0.00000605 | 0.00000573 | 158,977.00 |
| Apr 25 2024 | 0.00000601 | 0.00000005 | 0.84% | 0.00000596 | 0.00000614 | 0.00000582 | 158,827.00 |
| Apr 24 2024 | 0.00000596 | -0.00000016 | -2.61% | 0.00000611 | 0.00000628 | 0.00000593 | 148,106.00 |
| Apr 23 2024 | 0.00000612 | 0.00000004 | 0.66% | 0.00000607 | 0.00000620 | 0.00000602 | 139,953.00 |
| Apr 22 2024 | 0.00000608 | -0.00000004 | -0.65% | 0.00000619 | 0.00000629 | 0.00000606 | 103,891.00 |
| Apr 21 2024 | 0.00000612 | -0.00000020 | -3.16% | 0.00000632 | 0.00000634 | 0.00000607 | 141,430.00 |
| Apr 20 2024 | 0.00000632 | 0.00000041 | 6.94% | 0.00000591 | 0.00000638 | 0.00000591 | 143,662.00 |
| Apr 19 2024 | 0.00000591 | 0.00000022 | 3.87% | 0.00000569 | 0.00000604 | 0.00000559 | 431,686.00 |
| Apr 18 2024 | 0.00000569 | 0.00000020 | 3.64% | 0.00000549 | 0.00000584 | 0.00000547 | 247,155.00 |
| Apr 17 2024 | 0.00000549 | -0.00000002 | -0.36% | 0.00000550 | 0.00000556 | 0.00000530 | 192,485.00 |
| Apr 16 2024 | 0.00000551 | 0.00000011 | 2.04% | 0.00000540 | 0.00000559 | 0.00000531 | 202,144.00 |
| Apr 15 2024 | 0.00000540 | -0.00000024 | -4.26% | 0.00000559 | 0.00000584 | 0.00000533 | 348,442.00 |
| Apr 14 2024 | 0.00000564 | 0.00000007 | 1.26% | 0.00000556 | 0.00000578 | 0.00000536 | 234,787.00 |
| Apr 13 2024 | 0.00000557 | -0.00000051 | -8.39% | 0.00000606 | 0.00000614 | 0.00000518 | 531,125.00 |
| Apr 12 2024 | 0.00000608 | -0.00000078 | -11.37% | 0.00000687 | 0.00000699 | 0.00000590 | 557,327.00 |
| Apr 11 2024 | 0.00000686 | -0.00000005 | -0.72% | 0.00000692 | 0.00000700 | 0.00000673 | 205,642.00 |
| Apr 10 2024 | 0.00000691 | -0.00000006 | -0.86% | 0.00000696 | 0.00000700 | 0.00000683 | 240,644.00 |
| Apr 09 2024 | 0.00000697 | -0.00000001 | -0.14% | 0.00000695 | 0.00000716 | 0.00000683 | 335,653.00 |
| Apr 08 2024 | 0.00000698 | -0.00000008 | -1.13% | 0.00000704 | 0.00000713 | 0.00000690 | 355,596.00 |
| Apr 07 2024 | 0.00000706 | 0.00000032 | 4.75% | 0.00000672 | 0.00000708 | 0.00000672 | 237,369.00 |
| Apr 06 2024 | 0.00000674 | 0.00000011 | 1.66% | 0.00000663 | 0.00000683 | 0.00000663 | 142,929.00 |
| Apr 05 2024 | 0.00000663 | -0.00000021 | -3.07% | 0.00000682 | 0.00000688 | 0.00000663 | 210,253.00 |
| Apr 04 2024 | 0.00000684 | 0.00000018 | 2.70% | 0.00000668 | 0.00000688 | 0.00000658 | 485,709.00 |
| Apr 03 2024 | 0.00000666 | -0.00000009 | -1.33% | 0.00000673 | 0.00000695 | 0.00000661 | 309,525.00 |
| Apr 02 2024 | 0.00000675 | -0.00000007 | -1.03% | 0.00000682 | 0.00000696 | 0.00000653 | 468,430.00 |
| Apr 01 2024 | 0.00000682 | -0.00000002 | -0.29% | 0.00000687 | 0.00000709 | 0.00000653 | 458,807.00 |
| Mar 31 2024 | 0.00000684 | 0.00000020 | 3.01% | 0.00000666 | 0.00000693 | 0.00000656 | 459,682.00 |
| Mar 30 2024 | 0.00000664 | 0.00000006 | 0.91% | 0.00000654 | 0.00000699 | 0.00000654 | 783,252.00 |
| Mar 29 2024 | 0.00000658 | -0.00000026 | -3.80% | 0.00000682 | 0.00000695 | 0.00000628 | 795,786.00 |
| Mar 28 2024 | 0.00000684 | 0.00000037 | 5.72% | 0.00000645 | 0.00000795 | 0.00000634 | 1,610,695.00 |
| Mar 27 2024 | 0.00000647 | -0.00000003 | -0.46% | 0.00000651 | 0.00000680 | 0.00000646 | 601,880.00 |
| Mar 26 2024 | 0.00000650 | 0.00000012 | 1.88% | 0.00000641 | 0.00000666 | 0.00000633 | 284,601.00 |
| Mar 25 2024 | 0.00000638 | 0.00000001 | 0.16% | 0.00000639 | 0.00000656 | 0.00000631 | 557,238.00 |
| Mar 24 2024 | 0.00000637 | -0.00000005 | -0.78% | 0.00000645 | 0.00000661 | 0.00000634 | 286,803.00 |
| Mar 23 2024 | 0.00000642 | 0.00000001 | 0.16% | 0.00000636 | 0.00000656 | 0.00000634 | 341,871.00 |
| Mar 22 2024 | 0.00000641 | 0.00000038 | 6.30% | 0.00000605 | 0.00000641 | 0.00000593 | 371,852.00 |
| Mar 21 2024 | 0.00000603 | 0.00000036 | 6.35% | 0.00000576 | 0.00000608 | 0.00000570 | 211,065.00 |
| Mar 20 2024 | 0.00000567 | -0.00000042 | -6.90% | 0.00000611 | 0.00000614 | 0.00000561 | 390,530.00 |
| Mar 19 2024 | 0.00000609 | 0.00000007 | 1.16% | 0.00000602 | 0.00000627 | 0.00000580 | 498,684.00 |
| Mar 18 2024 | 0.00000602 | -0.00000018 | -2.90% | 0.00000618 | 0.00000625 | 0.00000582 | 698,683.00 |
| Mar 17 2024 | 0.00000620 | 0.00000005 | 0.81% | 0.00000617 | 0.00000625 | 0.00000585 | 389,911.00 |
| Mar 16 2024 | 0.00000615 | -0.00000018 | -2.84% | 0.00000634 | 0.00000664 | 0.00000605 | 475,545.00 |
| Mar 15 2024 | 0.00000633 | 0.00000005 | 0.80% | 0.00000639 | 0.00000660 | 0.00000618 | 534,321.00 |
| Mar 14 2024 | 0.00000628 | -0.00000014 | -2.18% | 0.00000640 | 0.00000644 | 0.00000622 | 205,263.00 |
| Mar 13 2024 | 0.00000642 | 0.00000019 | 3.05% | 0.00000630 | 0.00000660 | 0.00000627 | 816,302.00 |
| Mar 12 2024 | 0.00000623 | 0.00000011 | 1.80% | 0.00000612 | 0.00000635 | 0.00000607 | 642,859.00 |
| Mar 11 2024 | 0.00000612 | -0.00000001 | -0.16% | 0.00000616 | 0.00000618 | 0.00000597 | 1,146,117.00 |
| Mar 10 2024 | 0.00000613 | -0.00000035 | -5.40% | 0.00000651 | 0.00000655 | 0.00000607 | 379,453.00 |
| Mar 09 2024 | 0.00000648 | 0.00000001 | 0.15% | 0.00000650 | 0.00000664 | 0.00000631 | 691,718.00 |
| Mar 08 2024 | 0.00000647 | 0.00000025 | 4.02% | 0.00000622 | 0.00000665 | 0.00000617 | 1,226,996.00 |
| Mar 07 2024 | 0.00000622 | 0.00000019 | 3.15% | 0.00000603 | 0.00000626 | 0.00000592 | 500,668.00 |
| Mar 06 2024 | 0.00000603 | 0.00000022 | 3.79% | 0.00000585 | 0.00000604 | 0.00000568 | 456,695.00 |
| Mar 05 2024 | 0.00000581 | -0.00000008 | -1.36% | 0.00000586 | 0.00000614 | 0.00000574 | 396,893.00 |
| Mar 04 2024 | 0.00000589 | -0.00000055 | -8.54% | 0.00000648 | 0.00000648 | 0.00000588 | 1,236,535.00 |
| Mar 03 2024 | 0.00000644 | 0.00000010 | 1.58% | 0.00000632 | 0.00000672 | 0.00000611 | 953,969.00 |
| Mar 02 2024 | 0.00000634 | 0.00000039 | 6.55% | 0.00000593 | 0.00000635 | 0.00000591 | 498,524.00 |
| Mar 01 2024 | 0.00000595 | -0.00000005 | -0.83% | 0.00000605 | 0.00000611 | 0.00000585 | 287,956.00 |
| Feb 29 2024 | 0.00000600 | 0.00000026 | 4.53% | 0.00000574 | 0.00000625 | 0.00000574 | 867,342.00 |
| Feb 28 2024 | 0.00000574 | -0.00000071 | -11.01% | 0.00000653 | 0.00000669 | 0.00000565 | 927,530.00 |
| Feb 27 2024 | 0.00000645 | -0.00000012 | -1.83% | 0.00000662 | 0.00000663 | 0.00000640 | 375,316.00 |
| Feb 26 2024 | 0.00000657 | -0.00000037 | -5.33% | 0.00000696 | 0.00000722 | 0.00000657 | 508,007.00 |
| Feb 25 2024 | 0.00000694 | 0.00000008 | 1.17% | 0.00000685 | 0.00000695 | 0.00000657 | 562,485.00 |
| Feb 24 2024 | 0.00000686 | -0.00000002 | -0.29% | 0.00000690 | 0.00000702 | 0.00000685 | 209,136.00 |
| Feb 23 2024 | 0.00000688 | 0.00000030 | 4.56% | 0.00000658 | 0.00000706 | 0.00000655 | 401,439.00 |
| Feb 22 2024 | 0.00000658 | 0.00000014 | 2.17% | 0.00000642 | 0.00000670 | 0.00000640 | 217,369.00 |
| Feb 21 2024 | 0.00000644 | 0.00000008 | 1.26% | 0.00000636 | 0.00000648 | 0.00000620 | 239,781.00 |
| Feb 20 2024 | 0.00000636 | -0.00000037 | -5.50% | 0.00000673 | 0.00000687 | 0.00000629 | 398,107.00 |
| Feb 19 2024 | 0.00000673 | 0.00000001 | 0.15% | 0.00000677 | 0.00000679 | 0.00000655 | 236,026.00 |
| Feb 18 2024 | 0.00000672 | 0.00000004 | 0.60% | 0.00000669 | 0.00000709 | 0.00000665 | 664,330.00 |
| Feb 17 2024 | 0.00000668 | 0.00000028 | 4.38% | 0.00000640 | 0.00000677 | 0.00000628 | 467,500.00 |
