Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PIVXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29 2024 | 0.00000406 | -0.00000032 | -7.31% | 0.00000438 | 0.00000445 | 0.00000406 | 101,229.00 |
| Jun 28 2024 | 0.00000438 | 0.00000002 | 0.46% | 0.00000435 | 0.00000452 | 0.00000432 | 213,724.00 |
| Jun 27 2024 | 0.00000436 | 0.00000008 | 1.87% | 0.00000428 | 0.00000439 | 0.00000417 | 98,102.00 |
| Jun 26 2024 | 0.00000428 | 0.00000003 | 0.71% | 0.00000421 | 0.00000430 | 0.00000415 | 242,642.00 |
| Jun 25 2024 | 0.00000425 | -0.00000012 | -2.75% | 0.00000437 | 0.00000445 | 0.00000423 | 136,889.00 |
| Jun 24 2024 | 0.00000437 | 0.00000050 | 12.92% | 0.00000389 | 0.00000438 | 0.00000379 | 274,040.00 |
| Jun 23 2024 | 0.00000387 | -0.00000030 | -7.19% | 0.00000417 | 0.00000439 | 0.00000385 | 122,913.00 |
| Jun 22 2024 | 0.00000417 | 0.00000005 | 1.21% | 0.00000414 | 0.00000417 | 0.00000390 | 116,801.00 |
| Jun 21 2024 | 0.00000412 | -0.00000004 | -0.96% | 0.00000419 | 0.00000426 | 0.00000412 | 68,659.00 |
| Jun 20 2024 | 0.00000416 | -0.00000009 | -2.12% | 0.00000425 | 0.00000458 | 0.00000407 | 291,408.00 |
| Jun 19 2024 | 0.00000425 | -0.00000003 | -0.70% | 0.00000429 | 0.00000440 | 0.00000423 | 118,648.00 |
| Jun 18 2024 | 0.00000428 | -0.00000019 | -4.25% | 0.00000447 | 0.00000452 | 0.00000418 | 209,205.00 |
| Jun 17 2024 | 0.00000447 | -0.00000040 | -8.21% | 0.00000487 | 0.00000490 | 0.00000446 | 176,423.00 |
| Jun 16 2024 | 0.00000487 | -0.00000007 | -1.42% | 0.00000494 | 0.00000499 | 0.00000483 | 55,855.00 |
| Jun 15 2024 | 0.00000494 | 0.00000015 | 3.13% | 0.00000482 | 0.00000504 | 0.00000479 | 86,065.00 |
| Jun 14 2024 | 0.00000479 | -0.00000006 | -1.24% | 0.00000485 | 0.00000498 | 0.00000475 | 217,251.00 |
| Jun 13 2024 | 0.00000485 | -0.00000013 | -2.61% | 0.00000495 | 0.00000499 | 0.00000478 | 104,193.00 |
| Jun 12 2024 | 0.00000498 | 0.00000019 | 3.97% | 0.00000479 | 0.00000499 | 0.00000475 | 120,200.00 |
| Jun 11 2024 | 0.00000479 | -0.00000005 | -1.03% | 0.00000484 | 0.00000487 | 0.00000471 | 104,569.00 |
| Jun 10 2024 | 0.00000484 | -0.00000010 | -2.02% | 0.00000493 | 0.00000493 | 0.00000479 | 303,794.00 |
| Jun 09 2024 | 0.00000494 | 0.00000001 | 0.20% | 0.00000494 | 0.00000496 | 0.00000484 | 70,547.00 |
| Jun 08 2024 | 0.00000493 | -0.00000022 | -4.27% | 0.00000515 | 0.00000522 | 0.00000490 | 270,486.00 |
| Jun 07 2024 | 0.00000515 | -0.00000036 | -6.53% | 0.00000550 | 0.00000567 | 0.00000515 | 289,233.00 |
| Jun 06 2024 | 0.00000551 | 0.00000006 | 1.10% | 0.00000539 | 0.00000552 | 0.00000533 | 98,603.00 |
| Jun 05 2024 | 0.00000545 | 0.00000030 | 5.83% | 0.00000529 | 0.00000546 | 0.00000521 | 201,102.00 |
| Jun 04 2024 | 0.00000515 | -0.00000001 | -0.19% | 0.00000517 | 0.00000527 | 0.00000502 | 116,230.00 |
| Jun 03 2024 | 0.00000516 | -0.00000002 | -0.39% | 0.00000519 | 0.00000525 | 0.00000511 | 137,840.00 |
| Jun 02 2024 | 0.00000518 | -0.00000019 | -3.54% | 0.00000536 | 0.00000549 | 0.00000517 | 164,240.00 |
| Jun 01 2024 | 0.00000537 | -0.00000020 | -3.59% | 0.00000557 | 0.00000557 | 0.00000536 | 83,280.00 |
| May 31 2024 | 0.00000557 | 0.00000022 | 4.11% | 0.00000533 | 0.00000558 | 0.00000523 | 197,177.00 |
| May 30 2024 | 0.00000535 | 0.00000001 | 0.19% | 0.00000533 | 0.00000546 | 0.00000518 | 191,540.00 |
| May 29 2024 | 0.00000534 | -0.00000001 | -0.19% | 0.00000535 | 0.00000549 | 0.00000525 | 164,640.00 |
| May 28 2024 | 0.00000535 | 0.00000000 | 0.00% | 0.00000535 | 0.00000541 | 0.00000528 | 109,644.00 |
| May 27 2024 | 0.00000535 | -0.00000013 | -2.37% | 0.00000543 | 0.00000549 | 0.00000530 | 136,478.00 |
| May 26 2024 | 0.00000548 | 0.00000022 | 4.18% | 0.00000529 | 0.00000551 | 0.00000519 | 150,227.00 |
| May 25 2024 | 0.00000526 | 0.00000004 | 0.77% | 0.00000522 | 0.00000532 | 0.00000521 | 63,382.00 |
| May 24 2024 | 0.00000522 | 0.00000006 | 1.16% | 0.00000515 | 0.00000532 | 0.00000509 | 65,926.00 |
| May 23 2024 | 0.00000516 | -0.00000007 | -1.34% | 0.00000525 | 0.00000530 | 0.00000504 | 152,831.00 |
| May 22 2024 | 0.00000523 | 0.00000014 | 2.75% | 0.00000509 | 0.00000529 | 0.00000506 | 146,267.00 |
| May 21 2024 | 0.00000509 | 0.00000013 | 2.62% | 0.00000496 | 0.00000519 | 0.00000495 | 187,425.00 |
| May 20 2024 | 0.00000496 | 0.00000001 | 0.20% | 0.00000496 | 0.00000509 | 0.00000482 | 271,227.00 |
| May 19 2024 | 0.00000495 | -0.00000017 | -3.32% | 0.00000512 | 0.00000514 | 0.00000485 | 149,669.00 |
| May 18 2024 | 0.00000512 | 0.00000000 | 0.00% | 0.00000513 | 0.00000517 | 0.00000503 | 127,525.00 |
| May 17 2024 | 0.00000512 | 0.00000003 | 0.59% | 0.00000509 | 0.00000528 | 0.00000504 | 151,993.00 |
| 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 |
