PIVX Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.0184715 | $0.0187555 | $0.0179555 | $0.0179555 | $56,162.31 |
| 2026-09-23 | $0.01889355 | $0.0191715 | $0.0181415 | $0.0184715 | $60,209.74 |
| 2026-09-22 | $0.02213308 | $0.02216334 | $0.0163156 | $0.01888765 | $64,111.56 |
| 2026-09-21 | $0.0219965 | $0.024325 | $0.02133695 | $0.02215281 | $67,611.04 |
| 2026-09-20 | $0.021074 | $0.023945 | $0.020817 | $0.021997 | $54,965.82 |
| 2026-09-19 | $0.021555 | $0.022214 | $0.021056 | $0.02108 | $57,983.69 |
| 2026-09-18 | $0.021004 | $0.024329 | $0.0200975 | $0.021565 | $63,305.12 |
| 2026-09-17 | $0.019977 | $0.021392 | $0.019557 | $0.021014 | $57,666.48 |
| 2026-09-16 | $0.01835 | $0.020469 | $0.018132 | $0.019962 | $58,232.24 |
| 2026-09-15 | $0.020814 | $0.02159 | $0.017538 | $0.018343 | $57,117.39 |
| 2026-09-14 | $0.02145 | $0.022451 | $0.0198795 | $0.020795 | $63,880.15 |
| 2026-09-13 | $0.02001267 | $0.02384236 | $0.01969343 | $0.021465 | $70,983.49 |
| 2026-09-12 | $0.01607388 | $0.02246261 | $0.01605728 | $0.02001327 | $80,774.83 |
| 2026-09-11 | $0.01542384 | $0.01709718 | $0.0153302 | $0.01608141 | $67,337.00 |
| 2026-09-10 | $0.013989 | $0.01556989 | $0.01384779 | $0.01543995 | $61,860.85 |
| 2026-09-09 | $0.01411805 | $0.0141859 | $0.0139659 | $0.013989 | $58,011.15 |
| 2026-09-08 | $0.01439709 | $0.01468905 | $0.0140911 | $0.0141 | $57,071.03 |
| 2026-09-07 | $0.01509808 | $0.01517385 | $0.0133595 | $0.01439136 | $64,547.31 |
| 2026-09-06 | $0.01622 | $0.01669614 | $0.014809 | $0.01509808 | $62,108.60 |
| 2026-09-05 | $0.01605072 | $0.01662712 | $0.01596282 | $0.01622 | $63,951.25 |
| 2026-09-04 | $0.01611319 | $0.01630886 | $0.01590456 | $0.01605544 | $58,760.06 |
| 2026-09-03 | $0.01455621 | $0.01611576 | $0.01443032 | $0.01611319 | $73,088.60 |
| 2026-09-02 | $0.01352894 | $0.01514689 | $0.01348559 | $0.01455621 | $66,180.65 |
| 2026-09-01 | $0.01588118 | $0.01619827 | $0.01305533 | $0.01350345 | $64,448.00 |
| 2026-08-31 | $0.0151794 | $0.01592282 | $0.01501798 | $0.01587878 | $62,728.94 |
| 2026-08-30 | $0.01540598 | $0.01541501 | $0.01496038 | $0.01519345 | $64,434.47 |
| 2026-08-29 | $0.0137895 | $0.01583096 | $0.0137345 | $0.01542229 | $67,697.73 |
| 2026-08-28 | $0.01458662 | $0.01508308 | $0.01250023 | $0.013796 | $171,282.79 |
| 2026-08-27 | $0.01398658 | $0.01469938 | $0.01362823 | $0.01457787 | $66,875.17 |
| 2026-08-26 | $0.0177727 | $0.01788156 | $0.013282 | $0.01398383 | $69,995.03 |