PIVX Historical Data - PIVXEUR | ADVFN

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

Get Started

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

PIVX (PIVXEUR)

0.329117

0.003348

( 1.03% )

Updated: 20:02:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714434600	0.32572652	0.0008138	0.25	0.39861979	0.41945013	0.14442801	201695
1714348200	0.32491272	-0.01989	-5.77	0.34521887	0.3530354	0.32422305	582882
1714261800	0.34480264	0.00280782	0.82	0.34172791	0.34620364	0.33332852	90896
1714175400	0.34199482	-0.019436	-5.38	0.36154122	0.36320037	0.34172774	158977
1714089000	0.36143034	0.00308433	0.86	0.35818622	0.37163964	0.34728922	158827
1714002600	0.35834601	-0.021311	-5.61	0.3800558	0.39099619	0.3539697	148106
1713916200	0.37965695	-0.002045	-0.54	0.38122208	0.3887939	0.37292978	139953
1713829800	0.38170173	0.0078056	2.09	0.39861979	0.53883663	0.37755425	103891
1713743400	0.37389613	-0.011791	-3.06	0.38474952	0.38951626	0.36803528	141430
1713657000	0.38568735	0.03007267	8.46	0.35354234	0.38897252	0.35354234	143072
1713570600	0.35561468	0.01594575	4.69	0.33870294	0.36565719	0.3176907	431686
1713484200	0.33966893	0.02371016	7.50	0.31628345	0.34030767	0.31420098	247155
1713397800	0.31595877	-0.014666	-4.44	0.33064806	0.33064806	0.30517559	192485
1713311400	0.33062435	0.00822567	2.55	0.3226932	0.333459	0.31272837	202144
1713225000	0.32239868	-0.025772	-7.40	0.39861979	0.41945013	0.31914005	348027
1713138600	0.3481709	0.00656071	1.92	0.33810954	0.35626425	0.31844316	234787
1713052200	0.34161019	-0.042528	-11.07	0.38394323	0.39165283	0.30910466	530570
1712965800	0.38413837	-0.060015	-13.51	0.44914686	0.46352745	0.37638859	557184
1712879400	0.44415288	-0.009584	-2.11	0.45353403	0.45952574	0.43707608	203578
1712793000	0.45373671	0.00917576	2.06	0.44353657	0.45515582	0.42786347	240644
1712706600	0.44456095	-0.015381	-3.34	0.46534761	0.46587213	0.44155647	335482
1712620200	0.45994158	0.00796996	1.76	0.39861979	0.471014	0.38750286	355596
1712533800	0.45197162	0.02261428	5.27	0.42735772	0.45239477	0.42735772	237069
1712447400	0.42935734	0.01315883	3.16	0.41471976	0.43372671	0.41471976	142929
1712361000	0.41619851	-0.016001	-3.70	0.43139616	0.43226747	0.4076409	210253
1712274600	0.4321999	0.02401022	5.88	0.40667652	0.43259244	0.39631601	485709
1712188200	0.40818968	-0.002687	-0.65	0.41007895	0.42550352	0.39953368	309339
1712101800	0.41087634	-0.03058	-6.93	0.44258028	0.44346064	0.40077026	468430
1712015400	0.44145585	-0.010447	-2.31	0.39861979	0.45651929	0.38750286	458247
1711929000	0.45190299	0.02350568	5.49	0.43034022	0.4556456	0.42628104	459682
1711842600	0.42839731	0.00650511	1.54	0.42605979	0.45277542	0.42605979	783113
1711756200	0.4218922	-0.028823	-6.39	0.44737836	0.45287974	0.40714726	782697
1711669800	0.45071568	0.03663027	8.85	0.4141614	0.48968499	0.40701474	1610139
1711583400	0.41408541	-0.00578	-1.38	0.42000404	0.44149187	0.41047964	601450
1711497000	0.41986581	0.00951697	2.32	0.41232523	0.43081692	0.40654584	284601
1711410600	0.41034884	0.01387004	3.50	0.39861979	0.42074833	0.38750286	557238
1711324200	0.3964788	0.01421916	3.72	0.38313	0.3988277	0.37518883	286273
1711237800	0.38225964	0.00525428	1.39	0.37821698	0.39736563	0.37377089	341871
1711151400	0.37700536	0.01342953	3.69	0.36387178	0.37866154	0.35702868	371852
1711065000	0.36357583	0.01139218	3.23	0.35723664	0.37326878	0.35331051	210905
1710978600	0.35218365	0.00387274	1.11	0.34883682	0.358708	0.32520692	390530
1710892200	0.34831091	-0.026723	-7.13	0.3752033	0.37673432	0.33920321	498306
1710805800	0.37503347	-0.01442	-3.70	0.39861979	0.53883663	0.35903143	698683
1710719400	0.38945343	0.01999711	5.41	0.36982819	0.39288008	0.34955718	389911
1710633000	0.36945632	-0.034589	-8.56	0.40560974	0.41819364	0.36133915	474608
1710546600	0.40404532	-0.009556	-2.31	0.39861979	0.41945013	0.37866411	531516
1710460200	0.41360149	-0.014229	-3.33	0.42676761	0.4313792	0.3969831	205263
1710373800	0.4278307	0.02023912	4.97	0.41295479	0.43963723	0.41067475	815250
1710287400	0.40759158	0.00678881	1.69	0.39861979	0.41945013	0.38750286	642859
1710201000	0.40080277	0.014535	3.76	0.32776243	0.40561705	0.32776243	1128519
1710114600	0.38626777	-0.019222	-4.74	0.40737425	0.41068367	0.38260771	379319
1710028200	0.40548956	0.00191037	0.47	0.40622595	0.41482948	0.39534015	691718
1709941800	0.40357919	0.02414242	6.36	0.38354875	0.41653272	0.37788688	1226996
1709855400	0.37943677	0.01351219	3.69	0.36623056	0.3841573	0.35847032	500502
1709769000	0.36592458	0.02084667	6.04	0.34473782	0.36787718	0.33637842	456695
1709682600	0.34507791	-0.02237	-6.09	0.36643687	0.380823	0.298464	396108
1709596200	0.36744776	-0.006716	-1.79	0.32776243	0.37876494	0.32776243	1236411
1709509800	0.374164	0.01130019	3.11	0.356304	0.38909808	0.34790976	953969
1709423400	0.36286381	0.01978051	5.77	0.34105926	0.36286381	0.33770225	498524
1709337000	0.3430833	0.00321544	0.95	0.34184901	0.34598641	0.33716865	287956
1709250600	0.33986786	0.0099987	3.03	0.32776243	0.35916444	0.32776243	867204
1709164200	0.32986916	-0.008929	-2.64	0.34372278	0.35811396	0.31081357	927458
1709077800	0.33879773	0.01019945	3.10	0.33219018	0.34491645	0.32923233	375261
1708991400	0.32859828	-0.003377	-1.02	0.27041609	0.53883663	0.2667264	505687
1708905000	0.33197566	0.00529643	1.62	0.3262446	0.33197566	0.31999255	562485
1708818600	0.32667923	0.00288506	0.89	0.32361634	0.32966186	0.32078214	209136
1708732200	0.32379417	0.0121459	3.90	0.31194839	0.33083589	0.30891673	399223
1708645800	0.31164827	0.00290173	0.94	0.30715482	0.32082056	0.3039461	216744
1708559400	0.30874654	0.00099244	0.32	0.30779735	0.31027402	0.29324766	239302
1708473000	0.3077541	-0.015502	-4.80	0.32445906	0.32880219	0.30153146	398107
1708386600	0.32325643	-0.001508	-0.46	0.27041609	0.32653091	0.2667264	236026
1708300200	0.32476429	0.00394387	1.23	0.3207186	0.33894643	0.31800252	664330
1708213800	0.32082042	0.01072417	3.46	0.31090333	0.3221232	0.301468	466987
1708127400	0.31009625	0.00028137	0.09	0.31338645	0.31737501	0.30183194	243180
1708041000	0.30981488	0.00435064	1.42	0.30762614	0.31582745	0.30020251	330655
1707954600	0.30546424	0.00150016	0.49	0.30388567	0.30737409	0.2952997	446700
1707868200	0.30396408	0.01728835	6.03	0.28619718	0.30396408	0.28301021	701173
1707781800	0.28667573	0.00401558	1.42	0.27041609	0.28801512	0.2667264	222635
1707695400	0.28266015	-0.00817	-2.81	0.29075902	0.296808	0.28266015	121637
1707609000	0.29082966	0.00870878	3.09	0.28265173	0.30086149	0.28077456	633565
1707522600	0.28212088	0.00116008	0.41	0.28232051	0.28678208	0.27877287	343321
1707436200	0.2809608	0.0020604	0.74	0.27883631	0.28708169	0.27590204	236499
1707349800	0.2789004	0.0044594	1.62	0.27499064	0.281992	0.27316411	177433
1707263400	0.274441	0.00189444	0.70	0.27266778	0.27836951	0.26945306	140692
1707177000	0.27254656	0.00643411	2.42	0.27041609	0.27265153	0.2667264	138956
1707090600	0.26611245	-0.004498	-1.66	0.27041609	0.27130454	0.26611245	62405
1707004200	0.27061022	-0.008851	-3.17	0.2813382	0.28228879	0.26984881	280467
1706917800	0.27946159	-0.011305	-3.89	0.28465734	0.29069681	0.27013061	667109
1706831400	0.29076639	0.01602363	5.83	0.27509059	0.29087825	0.26518481	783108
1706745000	0.27474276	-0.001645	-0.60	0.27786801	0.28180524	0.26914271	428546
1706658600	0.27638817	-0.002468	-0.89	0.27887892	0.28842685	0.27543646	488539

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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