Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PIVXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.376336 | 0.020231 | 5.68% | 0.354727 | 0.378749 | 0.351333 | 175,578.00 |
| May 02 2024 | 0.356105 | 0.022976 | 6.90% | 0.331955 | 0.364256 | 0.321718 | 212,581.00 |
| May 01 2024 | 0.333129 | 0.000307 | 0.09% | 0.330417 | 0.333871 | 0.308225 | 86,780.00 |
| Apr 30 2024 | 0.332822 | -0.016354 | -4.68% | 0.349192 | 0.353797 | 0.314363 | 186,507.00 |
| Apr 29 2024 | 0.349176 | 0.001418 | 0.41% | 0.39742 | 1.52 | 0.339436 | 201,695.00 |
| Apr 28 2024 | 0.347757 | -0.020949 | -5.68% | 0.36842 | 0.37818 | 0.34684 | 582,882.00 |
| Apr 27 2024 | 0.368706 | 0.003155 | 0.86% | 0.365271 | 0.371013 | 0.355496 | 90,896.00 |
| Apr 26 2024 | 0.365551 | -0.021999 | -5.68% | 0.387553 | 0.389579 | 0.365149 | 158,977.00 |
| Apr 25 2024 | 0.38755 | 0.004918 | 1.29% | 0.383057 | 0.398686 | 0.370868 | 158,827.00 |
| Apr 24 2024 | 0.382632 | -0.023635 | -5.82% | 0.405769 | 0.418317 | 0.378846 | 148,106.00 |
| Apr 23 2024 | 0.406267 | -0.000314 | -0.08% | 0.40548 | 0.41382 | 0.398011 | 139,953.00 |
| Apr 22 2024 | 0.406581 | 0.008845 | 2.22% | 0.39742 | 1.52 | 0.394933 | 103,891.00 |
| Apr 21 2024 | 0.397736 | -0.012514 | -3.05% | 0.40941 | 0.414784 | 0.391844 | 141,430.00 |
| Apr 20 2024 | 0.41025 | 0.031719 | 8.38% | 0.377207 | 0.414013 | 0.376346 | 143,662.00 |
| Apr 19 2024 | 0.378531 | 0.017135 | 4.74% | 0.360653 | 0.389181 | 0.336507 | 431,686.00 |
| Apr 18 2024 | 0.361396 | 0.024727 | 7.34% | 0.336444 | 0.362125 | 0.334903 | 247,155.00 |
| Apr 17 2024 | 0.336669 | -0.01443 | -4.11% | 0.351142 | 0.351142 | 0.324587 | 192,485.00 |
| Apr 16 2024 | 0.3511 | 0.00853 | 2.49% | 0.342489 | 0.354195 | 0.329857 | 202,144.00 |
| Apr 15 2024 | 0.34257 | -0.028496 | -7.68% | 0.369718 | 1.51 | 0.337634 | 348,442.00 |
| Apr 14 2024 | 0.371066 | 0.01188 | 3.31% | 0.357618 | 0.374729 | 0.335765 | 234,787.00 |
| Apr 13 2024 | 0.359186 | -0.048958 | -12.00% | 0.4066 | 0.413943 | 0.320478 | 531,125.00 |
| Apr 12 2024 | 0.408144 | -0.069736 | -14.59% | 0.480962 | 0.495521 | 0.39266 | 557,327.00 |
| Apr 11 2024 | 0.47788 | -0.009669 | -1.98% | 0.488271 | 0.494094 | 0.468523 | 204,214.00 |
| Apr 10 2024 | 0.48755 | 0.005382 | 1.12% | 0.48104 | 0.489092 | 0.46199 | 240,644.00 |
| Apr 09 2024 | 0.482168 | -0.018365 | -3.67% | 0.505541 | 0.506406 | 0.479172 | 335,653.00 |
| Apr 08 2024 | 0.500533 | 0.010324 | 2.11% | 0.463042 | 0.51125 | 0.463042 | 355,596.00 |
| Apr 07 2024 | 0.490209 | 0.025448 | 5.48% | 0.463042 | 0.490348 | 0.463042 | 237,369.00 |
| Apr 06 2024 | 0.464761 | 0.013977 | 3.10% | 0.44934 | 0.46975 | 0.44934 | 142,929.00 |
| Apr 05 2024 | 0.450784 | -0.01745 | -3.73% | 0.467333 | 0.468164 | 0.440325 | 210,253.00 |
| Apr 04 2024 | 0.468234 | 0.026416 | 5.98% | 0.441354 | 0.46987 | 0.429104 | 485,709.00 |
| Apr 03 2024 | 0.441818 | -0.000107 | -0.02% | 0.440797 | 0.45861 | 0.430209 | 309,339.00 |
| Apr 02 2024 | 0.441925 | -0.034611 | -7.26% | 0.475086 | 0.47581 | 0.430046 | 468,430.00 |
| Apr 01 2024 | 0.476536 | -0.012373 | -2.53% | 0.48052 | 0.492307 | 0.447393 | 458,807.00 |
| Mar 31 2024 | 0.488909 | 0.027038 | 5.85% | 0.46302 | 0.491416 | 0.459685 | 456,902.00 |
| Mar 30 2024 | 0.461871 | 0.002637 | 0.57% | 0.456845 | 0.488475 | 0.456845 | 783,113.00 |
| Mar 29 2024 | 0.459233 | -0.026188 | -5.39% | 0.48052 | 0.489314 | 0.43879 | 795,757.00 |
| Mar 28 2024 | 0.485421 | 0.037485 | 8.37% | 0.449681 | 0.557386 | 0.44032 | 1,610,325.00 |
| Mar 27 2024 | 0.447936 | -0.007062 | -1.55% | 0.455716 | 0.478427 | 0.444201 | 601,880.00 |
| Mar 26 2024 | 0.454998 | 0.008859 | 1.99% | 0.447295 | 0.468739 | 0.440567 | 284,601.00 |
| Mar 25 2024 | 0.446139 | 0.017209 | 4.01% | 0.408514 | 0.45707 | 0.40329 | 557,238.00 |
| Mar 24 2024 | 0.42893 | 0.015776 | 3.82% | 0.413322 | 0.432442 | 0.404756 | 286,803.00 |
| Mar 23 2024 | 0.413154 | 0.00653 | 1.61% | 0.408514 | 0.42775 | 0.40329 | 341,871.00 |
| Mar 22 2024 | 0.406624 | 0.011824 | 2.99% | 0.396288 | 0.410466 | 0.385825 | 371,852.00 |
| Mar 21 2024 | 0.394801 | 0.010239 | 2.66% | 0.391271 | 0.407398 | 0.384747 | 211,065.00 |
| Mar 20 2024 | 0.384562 | 0.006999 | 1.85% | 0.379695 | 0.391735 | 0.351987 | 390,530.00 |
| Mar 19 2024 | 0.377564 | -0.031122 | -7.62% | 0.407622 | 0.409811 | 0.368673 | 498,142.00 |
| Mar 18 2024 | 0.408686 | -0.015176 | -3.58% | 0.466799 | 1.57 | 0.391284 | 698,154.00 |
| Mar 17 2024 | 0.423862 | 0.023386 | 5.84% | 0.405002 | 0.426898 | 0.380323 | 389,911.00 |
| Mar 16 2024 | 0.400476 | -0.040279 | -9.14% | 0.441013 | 0.454182 | 0.395336 | 475,269.00 |
| Mar 15 2024 | 0.440756 | -0.008063 | -1.80% | 0.466799 | 0.472216 | 0.414081 | 534,321.00 |
| Mar 14 2024 | 0.448819 | -0.019881 | -4.24% | 0.466799 | 0.472216 | 0.430969 | 205,263.00 |
| Mar 13 2024 | 0.4687 | 0.023422 | 5.26% | 0.449829 | 0.483354 | 0.448756 | 815,005.00 |
| Mar 12 2024 | 0.445278 | 0.003674 | 0.83% | 0.440463 | 0.458259 | 0.420447 | 642,859.00 |
| Mar 11 2024 | 0.441604 | 0.019061 | 4.51% | 0.416657 | 0.446646 | 0.414378 | 1,146,117.00 |
| Mar 10 2024 | 0.422543 | -0.021439 | -4.83% | 0.445848 | 0.449868 | 0.417226 | 379,319.00 |
| Mar 09 2024 | 0.443982 | 0.002008 | 0.45% | 0.444035 | 0.453878 | 0.432722 | 691,718.00 |
| Mar 08 2024 | 0.441973 | 0.026046 | 6.26% | 0.416657 | 0.455616 | 0.414157 | 1,226,996.00 |
| Mar 07 2024 | 0.415928 | 0.01741 | 4.37% | 0.399847 | 0.420777 | 0.389237 | 500,502.00 |
| Mar 06 2024 | 0.398517 | 0.024608 | 6.58% | 0.377287 | 0.401901 | 0.365048 | 456,695.00 |
| Mar 05 2024 | 0.373909 | -0.025464 | -6.38% | 0.398893 | 0.413098 | 0.355042 | 396,108.00 |
| Mar 04 2024 | 0.399373 | -0.006279 | -1.55% | 0.37025 | 0.412046 | 0.365266 | 1,236,411.00 |
| Mar 03 2024 | 0.405652 | 0.012384 | 3.15% | 0.387498 | 0.420733 | 0.376714 | 953,969.00 |
| Mar 02 2024 | 0.393268 | 0.021139 | 5.68% | 0.37049 | 0.393638 | 0.365775 | 498,524.00 |
| Mar 01 2024 | 0.372129 | 0.003438 | 0.93% | 0.37025 | 0.374852 | 0.364527 | 287,956.00 |
| Feb 29 2024 | 0.368691 | 0.010007 | 2.79% | 0.357677 | 0.391203 | 0.356391 | 867,342.00 |
| Feb 28 2024 | 0.358684 | -0.00895 | -2.43% | 0.373044 | 0.3877 | 0.339915 | 927,530.00 |
| Feb 27 2024 | 0.367634 | 0.009409 | 2.63% | 0.362165 | 0.37426 | 0.35871 | 375,261.00 |
| Feb 26 2024 | 0.358225 | -0.000504 | -0.14% | 0.348656 | 1.18 | 0.325759 | 505,687.00 |
| Feb 25 2024 | 0.358729 | 0.005046 | 1.43% | 0.353225 | 0.358729 | 0.34637 | 562,022.00 |
| Feb 24 2024 | 0.353683 | 0.003697 | 1.06% | 0.350176 | 0.356678 | 0.34656 | 209,136.00 |
| Feb 23 2024 | 0.349986 | 0.012412 | 3.68% | 0.337554 | 0.356359 | 0.33444 | 400,449.00 |
| Feb 22 2024 | 0.337574 | 0.002984 | 0.89% | 0.332474 | 0.34732 | 0.328868 | 217,369.00 |
| Feb 21 2024 | 0.33459 | 0.001879 | 0.56% | 0.332368 | 0.336082 | 0.316269 | 239,781.00 |
| Feb 20 2024 | 0.332711 | -0.015663 | -4.50% | 0.348656 | 0.354869 | 0.325759 | 398,107.00 |
| Feb 19 2024 | 0.348374 | -0.002013 | -0.57% | 0.335579 | 1.20 | 0.324904 | 236,026.00 |
| Feb 18 2024 | 0.350387 | 0.00371 | 1.07% | 0.345502 | 0.36594 | 0.342722 | 664,330.00 |
| Feb 17 2024 | 0.346678 | 0.012428 | 3.72% | 0.335931 | 0.347039 | 0.324652 | 465,926.00 |
| Feb 16 2024 | 0.33425 | 0.00063 | 0.19% | 0.335579 | 0.34163 | 0.324904 | 243,180.00 |
| Feb 15 2024 | 0.333619 | 0.005739 | 1.75% | 0.329683 | 0.339932 | 0.322438 | 330,655.00 |
| Feb 14 2024 | 0.327881 | 0.0025 | 0.77% | 0.325793 | 0.329773 | 0.315663 | 446,700.00 |
| Feb 13 2024 | 0.325381 | 0.015698 | 5.07% | 0.309309 | 0.325381 | 0.303558 | 701,173.00 |
| Feb 12 2024 | 0.309683 | 0.003194 | 1.04% | 0.30401 | 0.311461 | 0.296669 | 222,635.00 |
| Feb 11 2024 | 0.306489 | -0.009139 | -2.90% | 0.31482 | 0.321905 | 0.306489 | 121,637.00 |
| Feb 10 2024 | 0.315629 | 0.007161 | 2.32% | 0.309832 | 0.325411 | 0.307694 | 633,565.00 |
| Feb 09 2024 | 0.308467 | 0.00543 | 1.79% | 0.30401 | 0.310045 | 0.300236 | 343,321.00 |
| Feb 08 2024 | 0.303037 | 0.002332 | 0.78% | 0.301153 | 0.31036 | 0.297829 | 236,499.00 |
| Feb 07 2024 | 0.300705 | 0.004431 | 1.50% | 0.295725 | 0.303761 | 0.293818 | 176,970.00 |
| Feb 06 2024 | 0.296274 | 0.003696 | 1.26% | 0.292612 | 0.298798 | 0.289565 | 138,505.00 |
| Feb 05 2024 | 0.292578 | 0.005821 | 2.03% | 0.297101 | 0.298469 | 0.286291 | 138,956.00 |
| Feb 04 2024 | 0.286757 | -0.004985 | -1.71% | 0.291377 | 0.292569 | 0.286753 | 62,405.00 |
| Feb 03 2024 | 0.291742 | -0.009987 | -3.31% | 0.30185 | 0.304736 | 0.291169 | 280,467.00 |
