PIVX Historical USD Price
Daily close · Feb 13, 2016 → Feb 11, 2017Daily price history
Jan 13, 2017 → Feb 11, 2017| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2017-02-11 | $0.018534 | $0.02688 | $0.017974 | $0.026742 | $21,982.00 |
| 2017-02-10 | $0.016871 | $0.020783 | $0.015867 | $0.01853 | $6,282.00 |
| 2017-02-09 | $0.017333 | $0.017853 | $0.015144 | $0.01685 | $3,987.00 |
| 2017-02-08 | $0.017198 | $0.018115 | $0.016322 | $0.017307 | $1,815.00 |
| 2017-02-07 | $0.014797 | $0.018578 | $0.013641 | $0.017182 | $7,818.00 |
| 2017-02-06 | $0.014771 | $0.015939 | $0.013396 | $0.014763 | $3,075.00 |
| 2017-02-05 | $0.01326 | $0.017101 | $0.013177 | $0.014766 | $2,953.00 |
| 2017-02-04 | $0.014976 | $0.016934 | $0.011841 | $0.013253 | $2,311.00 |
| 2017-02-03 | $0.013037 | $0.016467 | $0.011365 | $0.014957 | $1,701.00 |
| 2017-02-02 | $0.01479 | $0.015722 | $0.010606 | $0.013459 | $2,753.00 |
| 2017-02-01 | $0.014919 | $0.015548 | $0.012161 | $0.015034 | $3,183.00 |
| 2017-01-31 | $0.013933 | $0.015286 | $0.012508 | $0.01481 | $4,259.00 |
| 2017-01-30 | $0.014733 | $0.014924 | $0.012816 | $0.013334 | $3,621.00 |
| 2017-01-29 | $0.014052 | $0.015426 | $0.013183 | $0.014734 | $4,452.00 |
| 2017-01-28 | $0.014768 | $0.018947 | $0.012989 | $0.014052 | $3,834.00 |
| 2017-01-27 | $0.013939 | $0.015167 | $0.012801 | $0.014768 | $3,929.00 |
| 2017-01-26 | $0.013192 | $0.01623 | $0.012206 | $0.013797 | $2,962.00 |
| 2017-01-25 | $0.011511 | $0.01443 | $0.010964 | $0.013176 | $5,712.00 |
| 2017-01-24 | $0.011101 | $0.012218 | $0.010866 | $0.011505 | $405.00 |
| 2017-01-23 | $0.011324 | $0.012827 | $0.011225 | $0.011234 | $346.00 |
| 2017-01-22 | $0.01045 | $0.013831 | $0.010437 | $0.011311 | $2,173.00 |
| 2017-01-21 | $0.011149 | $0.011819 | $0.009938 | $0.010451 | $1,716.00 |
| 2017-01-20 | $0.012728 | $0.012728 | $0.009965 | $0.01115 | $2,125.00 |
| 2017-01-19 | $0.012348 | $0.012734 | $0.011999 | $0.012734 | $2,994.00 |
| 2017-01-18 | $0.012998 | $0.013034 | $0.011278 | $0.012297 | $591.00 |
| 2017-01-17 | $0.014085 | $0.015138 | $0.012318 | $0.012989 | $3,016.00 |
| 2017-01-16 | $0.013576 | $0.014121 | $0.011747 | $0.014082 | $2,129.00 |
| 2017-01-15 | $0.012301 | $0.013961 | $0.011796 | $0.013576 | $1,882.00 |
| 2017-01-14 | $0.013145 | $0.013931 | $0.010163 | $0.012306 | $5,541.00 |
| 2017-01-13 | $0.009078 | $0.013165 | $0.008724 | $0.013111 | $4,507.00 |