ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,487.03
      0.25%
      US Tech 100
      19,426.40
      0.12%
      Dow Jones
      38,834.86
      0.15%
      Brent Oil
      84.815
      0.04%
      Bitcoin
      65,248.67
      0.17%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. PIVX (Cryptocurrency:PIVXBTC)

      6. PIVX (Cryptocurrency:PIVXBTC) Historical

      PIVXBTC PIVX

      0.00000432
      0.00000003 (0.70%)
      21:28:32 - Realtime Data

      PIVXBTC Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Mar 29 2024 0.00000658 -0.00000026 -3.80% 0.00000682 0.00000695 0.00000628 795,786.00
      Mar 28 2024 0.00000684 0.00000037 5.72% 0.00000645 0.00000795 0.00000634 1,610,695.00
      Mar 27 2024 0.00000647 -0.00000003 -0.46% 0.00000651 0.00000680 0.00000646 601,880.00
      Mar 26 2024 0.00000650 0.00000012 1.88% 0.00000641 0.00000666 0.00000633 284,601.00
      Mar 25 2024 0.00000638 0.00000001 0.16% 0.00000639 0.00000656 0.00000631 557,238.00
      Mar 24 2024 0.00000637 -0.00000005 -0.78% 0.00000645 0.00000661 0.00000634 286,803.00
      Mar 23 2024 0.00000642 0.00000001 0.16% 0.00000636 0.00000656 0.00000634 341,871.00
      Mar 22 2024 0.00000641 0.00000038 6.30% 0.00000605 0.00000641 0.00000593 371,852.00
      Mar 21 2024 0.00000603 0.00000036 6.35% 0.00000576 0.00000608 0.00000570 211,065.00

      Your Recent History

      COIN
      PIVXBTC
      PIVX
      Delayed Upgrade Clock