ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,399.22
      -0.51%
      US Tech 100
      18,362.80
      -0.93%
      Dow Jones
      39,935.07
      0.20%
      Brent Oil
      81.635
      0.12%
      Bitcoin
      66,983.45
      1.82%
      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:PIVXEUR)

      6. PIVX (Cryptocurrency:PIVXEUR) Historical

      PIVXEUR PIVX

      0.214854
      0.001957 (0.92%)
      02:29:21 - Realtime Data

      PIVXEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 25 2024 0.212709 0.008292 4.06% 0.20533 0.213338 0.19919 87,984.00
      Jul 24 2024 0.204417 -0.010013 -4.67% 0.214451 0.216924 0.204116 114,734.00
      Jul 23 2024 0.21443 -0.008353 -3.75% 0.222227 0.226128 0.212748 124,834.00
      Jul 22 2024 0.222783 -0.012652 -5.37% 0.222277 0.232332 0.220166 186,827.00
      Jul 21 2024 0.235436 -0.007625 -3.14% 0.242038 0.24283 0.227218 139,661.00
      Jul 20 2024 0.243061 -0.000377 -0.15% 0.244431 0.246463 0.242112 47,944.00
      Jul 19 2024 0.243438 0.011058 4.76% 0.232198 0.24442 0.229291 123,163.00
      Jul 18 2024 0.23238 -0.008783 -3.64% 0.241067 0.244305 0.229851 93,066.00
      Jul 17 2024 0.241162 -0.002861 -1.17% 0.243759 0.247707 0.240933 71,970.00
      Jul 16 2024 0.244023 0.002031 0.84% 0.242813 0.245809 0.234173 78,098.00
      Jul 15 2024 0.241992 0.010003 4.31% 0.222277 0.242645 0.221725 164,670.00
      Jul 14 2024 0.231989 0.005532 2.44% 0.227302 0.233163 0.224832 73,330.00
      Jul 13 2024 0.226457 0.001971 0.88% 0.224496 0.228025 0.22133 72,847.00
      Jul 12 2024 0.224486 0.00395 1.79% 0.219854 0.224742 0.215732 176,160.00
      Jul 11 2024 0.220535 -0.001816 -0.82% 0.222277 0.227802 0.219881 150,447.00
      Jul 10 2024 0.222351 0.001189 0.54% 0.221209 0.224548 0.218552 67,190.00
      Jul 09 2024 0.221162 0.005488 2.54% 0.215593 0.222751 0.213407 80,864.00
      Jul 08 2024 0.215674 0.015006 7.48% 0.256567 0.538837 0.205367 299,167.00
      Jul 07 2024 0.200668 -0.013681 -6.38% 0.215505 0.215505 0.200219 95,441.00
      Jul 06 2024 0.214349 0.009978 4.88% 0.203403 0.215973 0.201644 32,568.00
      Jul 05 2024 0.204371 -0.000658 -0.32% 0.204015 0.205412 0.182556 196,879.00
      Jul 04 2024 0.205029 -0.022046 -9.71% 0.227514 0.228848 0.204401 235,745.00
      Jul 03 2024 0.227075 -0.01072 -4.51% 0.238188 0.238817 0.224643 87,051.00
      Jul 02 2024 0.237795 -0.006405 -2.62% 0.24357 0.244635 0.23584 80,217.00
      Jul 01 2024 0.2442 -0.001952 -0.79% 0.256567 0.538837 0.239118 330,553.00
      Jun 30 2024 0.246153 0.01505 6.51% 0.230886 0.247292 0.22356 71,730.00
      Jun 29 2024 0.231103 -0.015114 -6.14% 0.246812 0.252185 0.230742 101,229.00
      Jun 28 2024 0.246216 -0.004451 -1.78% 0.250157 0.257928 0.246216 212,704.00
      Jun 27 2024 0.250668 0.007154 2.94% 0.24341 0.252867 0.236206 98,102.00
      Jun 26 2024 0.243513 -0.001576 -0.64% 0.256567 0.283616 0.236746 242,642.00
      Jun 25 2024 0.245089 -0.000743 -0.30% 0.245467 0.254265 0.244369 136,889.00
      Jun 24 2024 0.245832 0.016629 7.26% 0.229747 0.245949 0.220966 274,040.00
      Jun 23 2024 0.229203 -0.019751 -7.93% 0.250274 0.263932 0.228976 122,913.00
      Jun 22 2024 0.248955 0.001929 0.78% 0.248411 0.25042 0.23435 116,701.00
      Jun 21 2024 0.247025 -0.007034 -2.77% 0.252786 0.25692 0.245256 68,659.00
      Jun 20 2024 0.254059 -0.004332 -1.68% 0.256567 0.283616 0.252657 291,129.00
      Jun 19 2024 0.25839 -0.001037 -0.40% 0.260318 0.269098 0.25666 117,120.00
      Jun 18 2024 0.259427 -0.017249 -6.23% 0.276873 0.276873 0.250985 209,205.00
      Jun 17 2024 0.276676 -0.026593 -8.77% 0.326171 0.326641 0.275247 174,753.00
      Jun 16 2024 0.303268 -0.002523 -0.83% 0.305766 0.306816 0.299231 55,855.00
      Jun 15 2024 0.305792 0.00987 3.34% 0.297588 0.311334 0.295737 86,065.00
      Jun 14 2024 0.295922 -0.006009 -1.99% 0.301979 0.31179 0.289765 217,251.00
      Jun 13 2024 0.301931 -0.012461 -3.96% 0.312674 0.315509 0.29489 104,193.00
      Jun 12 2024 0.314392 0.013645 4.54% 0.300699 0.320715 0.296625 120,200.00
      Jun 11 2024 0.300748 -0.011483 -3.68% 0.312399 0.312603 0.291314 104,569.00
      Jun 10 2024 0.312231 -0.007214 -2.26% 0.326171 1.48 0.309055 303,794.00
      Jun 09 2024 0.319445 0.002588 0.82% 0.317418 0.320945 0.310364 70,547.00
      Jun 08 2024 0.316856 -0.014137 -4.27% 0.330679 0.332368 0.315203 270,486.00
      Jun 07 2024 0.330993 -0.025754 -7.22% 0.357339 0.373041 0.328982 289,233.00
      Jun 06 2024 0.356747 0.000654 0.18% 0.3523 0.358852 0.346842 98,514.00
      Jun 05 2024 0.356093 0.022209 6.65% 0.326171 0.538837 0.32128 201,102.00
      Jun 04 2024 0.333884 0.008351 2.57% 0.326171 0.340609 0.32128 116,230.00
      Jun 03 2024 0.325534 0.001847 0.57% 0.323915 0.336168 0.322199 137,840.00
      Jun 02 2024 0.323687 -0.011485 -3.43% 0.334694 0.34171 0.323083 164,240.00
      Jun 01 2024 0.335171 -0.011389 -3.29% 0.345292 0.345292 0.334037 83,280.00
      May 31 2024 0.34656 0.009027 2.67% 0.336226 0.347117 0.330124 197,177.00
      May 30 2024 0.337533 0.003479 1.04% 0.333685 0.348718 0.322782 191,540.00
      May 29 2024 0.334054 -0.003005 -0.89% 0.336762 0.343559 0.333742 163,576.00
      May 28 2024 0.33706 -0.004618 -1.35% 0.34157 0.34157 0.330452 109,644.00
      May 27 2024 0.341678 -0.00642 -1.84% 0.336085 0.538837 0.297319 136,478.00
      May 26 2024 0.348098 0.012253 3.65% 0.337978 0.348098 0.331443 148,437.00
      May 25 2024 0.335845 0.005635 1.71% 0.330013 0.340861 0.329835 63,382.00
      May 24 2024 0.33021 0.006114 1.89% 0.321972 0.330535 0.314249 65,926.00
      May 23 2024 0.324097 -0.009538 -2.86% 0.335836 0.339055 0.310367 152,474.00
      May 22 2024 0.333634 0.005805 1.77% 0.327615 0.337952 0.324676 146,216.00
      May 21 2024 0.32783 0.003098 0.95% 0.324576 0.332738 0.31746 187,425.00
      May 20 2024 0.324732 0.023357 7.75% 0.336085 0.538837 0.297319 271,227.00
      May 19 2024 0.301375 -0.014304 -4.53% 0.315213 0.318222 0.297622 149,669.00
      May 18 2024 0.315679 0.000289 0.09% 0.316143 0.318154 0.310128 127,525.00
      May 17 2024 0.31539 0.010252 3.36% 0.305853 0.322372 0.302972 151,993.00
      May 16 2024 0.305138 0.005811 1.94% 0.299659 0.309904 0.29801 188,162.00
      May 15 2024 0.299327 0.028229 10.41% 0.271778 0.303775 0.271576 175,181.00
      May 14 2024 0.271098 -0.01091 -3.87% 0.284337 0.287297 0.267809 59,493.00
      May 13 2024 0.282008 -0.007609 -2.63% 0.336085 0.538837 0.279228 165,874.00
      May 12 2024 0.289617 -0.001838 -0.63% 0.291695 0.296035 0.287116 92,321.00
      May 11 2024 0.291455 -0.004487 -1.52% 0.29521 0.301342 0.291095 70,913.00
      May 10 2024 0.295943 -0.026767 -8.29% 0.324686 0.325819 0.291292 516,301.00
      May 09 2024 0.322709 -0.003814 -1.17% 0.328009 0.332392 0.313495 290,828.00
      May 08 2024 0.326524 -0.009717 -2.89% 0.336085 0.336085 0.324136 166,970.00
      May 07 2024 0.33624 -0.002987 -0.88% 0.337729 0.346245 0.33385 115,800.00
      May 06 2024 0.339227 -0.003433 -1.00% 0.39862 0.41945 0.33784 184,266.00
      May 05 2024 0.34266 -0.002168 -0.63% 0.347878 0.348891 0.337504 179,488.00
      May 04 2024 0.344828 -0.006243 -1.78% 0.349754 0.351994 0.34229 116,017.00
      May 03 2024 0.351071 0.018007 5.41% 0.33078 0.352182 0.327478 175,527.00
      May 02 2024 0.333064 0.022339 7.19% 0.310664 0.339368 0.300645 212,329.00
      May 01 2024 0.310726 -0.001546 -0.50% 0.309812 0.311571 0.288935 86,780.00
      Apr 30 2024 0.312272 -0.013455 -4.13% 0.325596 0.329989 0.295307 186,507.00
      Apr 29 2024 0.325727 0.000814 0.25% 0.39862 0.41945 0.144428 201,695.00
      Apr 28 2024 0.324913 -0.01989 -5.77% 0.345219 0.353035 0.324223 582,882.00
      Apr 27 2024 0.344803 0.002808 0.82% 0.341728 0.346204 0.333329 90,896.00

      Your Recent History

      COIN
      PIVXEUR
      PIVX
      Delayed Upgrade Clock