UK markets closed

PIVX GBP (PIVX-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.303399+0.009267 (+3.15%)
As of 08:45AM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.2927770.3041510.2905590.3033990.3033992,014,789
05 May 20240.2992360.3015040.2932800.2958580.2958581,824,750
04 May 20240.2833870.3012300.2798860.2993200.2993202,065,356
03 May 20240.2654510.2902460.2569950.2837760.2837762,176,794
02 May 20240.2652300.2659000.2479410.2655710.2655711,868,150
01 May 20240.2780310.2817640.2518690.2651360.2651361,580,541
30 Apr 20240.2779020.2801480.2708250.2779510.2779511,394,173
29 Apr 20240.2952980.2989390.2771760.2779460.2779461,553,040
28 Apr 20240.2924500.2963900.2850460.2953340.2953341,292,934
27 Apr 20240.3099120.3111780.2918850.2923000.2923001,912,928
26 Apr 20240.3074620.3184000.2984710.3103790.3103791,761,376
25 Apr 20240.3260700.3367200.3040720.3071700.3071702,215,286
24 Apr 20240.3282780.3351570.3217890.3256450.3256452,244,449
23 Apr 20240.3211160.3376800.3191100.3282780.3282781,882,359
22 Apr 20240.3307490.3348630.3172490.3211160.3211161,555,411
21 Apr 20240.3058250.3346800.3047630.3308980.3308981,640,176
20 Apr 20240.2906260.3141030.2717350.3058780.3058782,026,879
19 Apr 20240.2705260.2912830.2686690.2902000.2902001,575,015
18 Apr 20240.2818610.2821010.2612930.2706040.2706041,182,851
17 Apr 20240.2753990.2860330.2652690.2820610.2820611,227,170
16 Apr 20240.2963140.3118350.2724800.2754510.2754511,597,729
15 Apr 20240.2843910.3011830.2692480.2964830.2964831,697,101
14 Apr 20240.3264100.3319260.2570280.2845610.2845612,437,859
13 Apr 20240.3815620.3961080.3152960.3274650.3274652,992,213
12 Apr 20240.3885260.3942670.3736640.3818740.3818742,188,580
11 Apr 20240.3795700.3897500.3671790.3881170.3881172,931,286
10 Apr 20240.3939010.4006340.3783360.3791200.3791203,041,958
09 Apr 20240.3860290.4050230.3817740.3950020.3950022,468,912
08 Apr 20240.3670550.3885020.3662080.3861070.3861072,551,677
07 Apr 20240.3574960.3711040.3574960.3672670.3672671,843,274
06 Apr 20240.3696300.3705280.3496870.3574370.3574372,041,373
05 Apr 20240.3486380.3706910.3388300.3697470.3697472,253,724
04 Apr 20240.3503150.3647190.3413040.3488480.3488482,266,343
03 Apr 20240.3785920.3798710.3430620.3501090.3501092,838,528
02 Apr 20240.3857040.3967200.3566420.3794780.3794783,259,945
01 Apr 20240.3675940.3889980.3636630.3855100.3855103,058,194
31 Mar 20240.3619730.3873510.3606730.3682610.3682613,930,487
30 Mar 20240.3818110.3887460.3466220.3621070.3621074,291,304
29 Mar 20240.3547430.4390880.3485200.3822180.3822188,573,157
28 Mar 20240.3606940.3793410.3510620.3548870.3548873,206,819
27 Mar 20240.3545170.3701710.3486500.3614560.3614562,468,676
26 Mar 20240.3401730.3610040.3386100.3543790.3543792,665,730
25 Mar 20240.3274620.3422160.3216230.3409000.3409002,140,952
24 Mar 20240.3214750.3406710.3203260.3275290.3275292,451,572
23 Mar 20240.3128760.3239350.3049250.3213910.3213912,418,062
22 Mar 20240.3026280.3202110.3011590.3131590.3131592,152,906
21 Mar 20240.2961960.3050170.2758200.3029550.3029552,688,223
20 Mar 20240.3188870.3213610.2920070.2969090.2969092,552,238
19 Mar 20240.3330530.3358470.3072400.3197040.3197042,537,220
18 Mar 20240.3164710.3360300.2976250.3331000.3331002,363,476
17 Mar 20240.3431970.3570260.3098330.3162060.3162063,054,639
16 Mar 20240.3569650.3685730.3234030.3427880.3427884,014,717
15 Mar 20240.3672020.3684010.3387660.3573250.3573252,832,442
14 Mar 20240.3486700.3778470.3486700.3672050.3672053,744,606
13 Mar 20240.3431430.3579120.3274270.3478880.3478883,605,513
12 Mar 20240.3299250.3479250.3173830.3432650.3432652,765,823
11 Mar 20240.3458840.3498250.3249490.3299250.3299252,452,549
10 Mar 20240.3452960.3533650.3361110.3470330.3470333,645,374
09 Mar 20240.3244500.3544740.3225100.3465590.3465595,531,282
08 Mar 20240.3125820.3288860.3056390.3250040.3250042,675,243
07 Mar 20240.2938820.3157110.2871120.3117790.3117792,907,336
06 Mar 20240.3167190.3270530.2769650.2938820.2938823,405,289
05 Mar 20240.3231700.3265260.3077050.3167300.3167303,208,468
04 Mar 20240.3078600.3328080.2972970.3230320.3230324,356,941
03 Mar 20240.2920790.3110940.2890770.3081990.3081993,027,372
02 Mar 20240.2912730.2964960.2883360.2921390.2921392,422,803
01 Mar 20240.2827480.3097560.2818660.2914970.2914974,566,180
29 Feb 20240.2919520.3060810.2677210.2829850.2829853,032,760
28 Feb 20240.2835720.2955540.2829450.2918310.2918312,078,432
27 Feb 20240.2848750.2936410.2780880.2836060.2836062,414,374
26 Feb 20240.2790440.2843110.2733660.2831520.2831522,068,440
25 Feb 20240.2766520.2812100.2737690.2790440.2790441,790,110
24 Feb 20240.2661620.2843190.2638770.2761440.2761442,169,669
23 Feb 20240.2635310.2738230.2598050.2667010.2667011,792,349
22 Feb 20240.2635700.2657580.2504710.2641110.2641111,678,232
21 Feb 20240.2771100.2817540.2580020.2636740.2636741,831,495
20 Feb 20240.2775530.2801830.2705470.2771100.2771101,378,376
19 Feb 20240.2752370.2911070.2725410.2776050.2776052,792,936
18 Feb 20240.2650550.2755170.2577610.2752370.2752371,663,429
17 Feb 20240.2666840.2714700.2589210.2645640.2645641,249,507
16 Feb 20240.2611900.2700290.2581250.2663840.2663841,542,239
15 Feb 20240.2575480.2621710.2514250.2611900.2611901,677,637
14 Feb 20240.2442750.2583110.2419100.2575480.2575481,959,627
13 Feb 20240.2433210.2471220.2359900.2442610.2442611,133,280
12 Feb 20240.2495750.2545580.2426130.2432870.243287763,797
11 Feb 20240.2440780.2575990.2436940.2497680.2497681,703,943
10 Feb 20240.2409870.2447010.2383790.2440780.2440781,028,494
09 Feb 20240.2381660.2453630.2360190.2409100.240910982,791
08 Feb 20240.2335990.2400710.2327830.2380580.238058807,355
07 Feb 20240.2328330.2374830.2305420.2335990.233599921,163
06 Feb 20240.2269550.2338930.2260930.2330320.233032875,096
05 Feb 20240.2319420.2320600.2266830.2271420.227142635,764
04 Feb 20240.2404780.2413660.2307160.2316030.231603877,305
03 Feb 20240.2431490.2470060.2296780.2394460.2394461,616,647
02 Feb 20240.2339900.2483450.2261800.2432880.2432881,592,025
01 Feb 20240.2373600.2406240.2293400.2348470.234847905,224
31 Jan 20240.2379360.2459680.2357020.2370990.2370991,388,034
30 Jan 20240.2268030.2426050.2257870.2379360.2379361,233,948
29 Jan 20240.2296730.2327310.2249770.2262320.226232833,956
28 Jan 20240.2339020.2348570.2268700.2307370.2307371,039,197
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...