ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,048.42
      -0.46%
      US Tech 100
      17,182.00
      0.71%
      Dow Jones
      38,085.80
      -0.98%
      Brent Oil
      88.125
      1.04%
      Bitcoin
      64,699.77
      0.65%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. PIVX (Cryptocurrency:PIVXGBP)

      6. PIVX (Cryptocurrency:PIVXGBP) Historical

      PIVXGBP PIVX

      0.312261
      0.004815 (1.57%)
      16:30:17 - Realtime Data

      PIVXGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 24 2024 0.30743 -0.018908 -5.79% 0.326854 0.336374 0.304524 148,106.00
      Apr 23 2024 0.326338 -0.003028 -0.92% 0.32884 0.335187 0.321872 139,953.00
      Apr 22 2024 0.329366 0.008 2.49% 0.291484 1.25 0.274165 103,891.00
      Apr 21 2024 0.321366 -0.010049 -3.03% 0.331947 0.335438 0.319319 141,430.00
      Apr 20 2024 0.331414 0.025224 8.24% 0.305409 0.334819 0.304945 142,800.00
      Apr 19 2024 0.306191 0.015485 5.33% 0.289877 0.314128 0.272039 431,686.00
      Apr 18 2024 0.290706 0.020163 7.45% 0.270965 0.291394 0.269119 247,155.00
      Apr 17 2024 0.270543 -0.011977 -4.24% 0.282087 0.282317 0.261364 192,485.00
      Apr 16 2024 0.28252 0.0074 2.69% 0.274535 0.28484 0.265602 202,125.00
      Apr 15 2024 0.27512 -0.023249 -7.79% 0.291484 0.311699 0.271622 343,334.00
      Apr 14 2024 0.29837 0.004614 1.57% 0.291484 0.305435 0.274165 234,787.00
      Apr 13 2024 0.293756 -0.035143 -10.69% 0.328349 0.333539 0.265818 531,125.00
      Apr 12 2024 0.328898 -0.051765 -13.60% 0.384796 0.395285 0.315657 557,184.00
      Apr 11 2024 0.380663 -0.00786 -2.02% 0.388829 0.393589 0.373905 204,132.00
      Apr 10 2024 0.388524 0.008352 2.20% 0.379638 0.389538 0.367387 240,644.00
      Apr 09 2024 0.380172 -0.014152 -3.59% 0.392234 0.399256 0.378639 335,653.00
      Apr 08 2024 0.394324 0.008633 2.24% 0.348892 0.401592 0.339222 355,596.00
      Apr 07 2024 0.385691 0.01964 5.37% 0.364534 0.386392 0.364534 237,069.00
      Apr 06 2024 0.366051 0.010576 2.98% 0.358751 0.370388 0.357142 142,929.00
      Apr 05 2024 0.355475 -0.014673 -3.96% 0.369084 0.369603 0.349335 210,253.00
      Apr 04 2024 0.370147 0.021968 6.31% 0.348892 0.370373 0.339222 485,709.00
      Apr 03 2024 0.348179 -0.003429 -0.98% 0.35052 0.364205 0.342666 309,486.00
      Apr 02 2024 0.351608 -0.026027 -6.89% 0.378382 0.378812 0.343407 468,430.00
      Apr 01 2024 0.377635 -0.005394 -1.41% 0.351983 1.26 0.351823 458,389.00
      Mar 31 2024 0.383029 0.018149 4.97% 0.366862 0.386186 0.362909 459,682.00
      Mar 30 2024 0.36488 0.001374 0.38% 0.365106 0.384229 0.364557 783,113.00
      Mar 29 2024 0.363506 -0.022295 -5.78% 0.382505 0.387486 0.347514 795,757.00
      Mar 28 2024 0.385801 0.030974 8.73% 0.354679 0.422862 0.348457 1,599,733.00
      Mar 27 2024 0.354826 -0.0034 -0.95% 0.35805 0.375167 0.35101 601,880.00
      Mar 26 2024 0.358226 0.007892 2.25% 0.351983 0.367105 0.348404 284,601.00
      Mar 25 2024 0.350334 0.010211 3.00% 0.305422 0.357988 0.301074 557,238.00
      Mar 24 2024 0.340123 0.012227 3.73% 0.329255 0.342449 0.321808 286,273.00
      Mar 23 2024 0.327896 0.004683 1.45% 0.323262 0.338858 0.320391 341,871.00
      Mar 22 2024 0.323213 0.011676 3.75% 0.313151 0.324514 0.306297 371,852.00
      Mar 21 2024 0.311537 0.010069 3.34% 0.305422 0.319838 0.301074 210,385.00
      Mar 20 2024 0.301468 0.005891 1.99% 0.294811 0.306336 0.276839 390,160.00
      Mar 19 2024 0.295577 -0.024395 -7.62% 0.319858 0.320832 0.291863 498,142.00
      Mar 18 2024 0.319971 -0.011649 -3.51% 0.240731 1.28 0.238091 698,683.00
      Mar 17 2024 0.33162 0.01717 5.46% 0.319026 0.335092 0.299452 389,102.00
      Mar 16 2024 0.31445 -0.028609 -8.34% 0.345456 0.356161 0.309855 474,792.00
      Mar 15 2024 0.343059 -0.009864 -2.79% 0.240731 0.350667 0.238091 530,980.00
      Mar 14 2024 0.352923 -0.012772 -3.49% 0.364097 0.367425 0.339572 205,263.00
      Mar 13 2024 0.365695 0.019518 5.64% 0.350058 0.37495 0.348585 808,736.00
      Mar 12 2024 0.346176 0.006198 1.82% 0.339816 0.358409 0.328992 642,859.00
      Mar 11 2024 0.339978 0.013874 4.25% 0.240731 0.347838 0.238091 1,146,117.00
      Mar 10 2024 0.326104 -0.019384 -5.61% 0.347617 0.349681 0.323867 379,302.00
      Mar 09 2024 0.345488 0.001663 0.48% 0.343897 0.352548 0.336579 691,692.00
      Mar 08 2024 0.343825 0.019404 5.98% 0.326609 0.350554 0.322051 1,226,996.00
      Mar 07 2024 0.324421 0.011995 3.84% 0.314741 0.328387 0.306438 500,502.00
      Mar 06 2024 0.312426 0.018072 6.14% 0.29444 0.314374 0.287357 456,695.00
      Mar 05 2024 0.294354 -0.020021 -6.37% 0.314351 0.323854 0.260453 396,108.00
      Mar 04 2024 0.314375 -0.005809 -1.81% 0.240731 0.324299 0.238091 1,236,411.00
      Mar 03 2024 0.320185 0.010592 3.42% 0.306177 0.33226 0.297817 953,637.00
      Mar 02 2024 0.309593 0.015861 5.40% 0.292439 0.30997 0.288511 496,088.00
      Mar 01 2024 0.293732 0.001804 0.62% 0.293109 0.296489 0.288228 287,956.00
      Feb 29 2024 0.291928 0.014612 5.27% 0.27657 0.305847 0.275425 867,342.00
      Feb 28 2024 0.277316 -0.011362 -3.94% 0.29321 0.304457 0.266773 927,458.00
      Feb 27 2024 0.288678 0.007272 2.58% 0.284117 0.292651 0.272642 375,261.00
      Feb 26 2024 0.281407 -0.000832 -0.29% 0.240731 0.924479 0.238091 504,130.00
      Feb 25 2024 0.282239 0.002664 0.95% 0.278929 0.282799 0.273471 557,164.00
      Feb 24 2024 0.279574 0.003387 1.23% 0.276141 0.28198 0.273563 209,136.00
      Feb 23 2024 0.276187 0.009677 3.63% 0.267202 0.280882 0.264107 400,449.00
      Feb 22 2024 0.26651 0.00205 0.78% 0.263195 0.274233 0.260747 216,744.00
      Feb 21 2024 0.26446 0.00143 0.54% 0.263526 0.265894 0.25109 239,781.00
      Feb 20 2024 0.26303 -0.013706 -4.95% 0.27691 0.281798 0.258259 398,107.00
      Feb 19 2024 0.276736 -0.001011 -0.36% 0.240731 0.279153 0.238091 236,026.00
      Feb 18 2024 0.277747 0.002927 1.07% 0.274392 0.291181 0.272478 664,330.00
      Feb 17 2024 0.27482 0.010764 4.08% 0.265862 0.2757 0.257556 465,820.00
      Feb 16 2024 0.264055 0.000373 0.14% 0.265676 0.270949 0.258313 242,054.00
      Feb 15 2024 0.263682 0.004946 1.91% 0.261325 0.269458 0.25652 330,229.00
      Feb 14 2024 0.258736 0.00044 0.17% 0.256271 0.261183 0.248094 446,626.00
      Feb 13 2024 0.258296 0.014407 5.91% 0.243943 0.258296 0.241504 701,173.00
      Feb 12 2024 0.243889 0.002406 1.00% 0.240731 0.245752 0.232782 222,635.00
      Feb 11 2024 0.241483 -0.005944 -2.40% 0.248016 0.25169 0.241483 119,594.00
      Feb 10 2024 0.247427 0.006956 2.89% 0.240992 0.256136 0.240101 633,565.00
      Feb 09 2024 0.240471 0.000292 0.12% 0.240731 0.245718 0.238091 343,321.00
      Feb 08 2024 0.240179 0.001974 0.83% 0.238029 0.244252 0.235752 234,794.00
      Feb 07 2024 0.238205 0.003859 1.65% 0.234597 0.240604 0.233135 176,059.00
      Feb 06 2024 0.234347 0.000905 0.39% 0.233386 0.237769 0.230677 138,392.00
      Feb 05 2024 0.233441 0.006479 2.85% 0.260482 0.265461 0.228462 138,956.00
      Feb 04 2024 0.226962 -0.003881 -1.68% 0.230596 0.231598 0.226962 63,008.00
      Feb 03 2024 0.230843 -0.007852 -3.29% 0.240126 0.240926 0.230499 280,467.00
      Feb 02 2024 0.238695 -0.009209 -3.71% 0.241945 0.247779 0.230327 667,109.00
      Feb 01 2024 0.247904 0.013805 5.90% 0.234976 0.247904 0.226571 783,108.00
      Jan 31 2024 0.2341 -0.002385 -1.01% 0.23686 0.240193 0.229841 429,302.00
      Jan 30 2024 0.236484 -0.00024 -0.10% 0.237028 0.245584 0.235749 488,539.00
      Jan 29 2024 0.236725 0.010187 4.50% 0.260482 0.265461 0.228967 345,246.00
      Jan 28 2024 0.226538 -0.004629 -2.00% 0.229762 0.233396 0.225179 166,166.00
      Jan 27 2024 0.231166 -0.001909 -0.82% 0.234101 0.234541 0.227623 265,982.00
      Jan 26 2024 0.233075 0.004124 1.80% 0.226923 0.237231 0.225216 361,416.00

      Your Recent History

      COIN
      PIVXGBP
      PIVX
      Delayed Upgrade Clock