Market Cap $3.25T
-3.59%
Volume 24h $271.82B
-2.6%
BTC % 54.66%
0.31%
ETH % 11.2%
-0.71%
Coins
33.766
+7
Exchanges
885
Last update
7 Seconds ago
PIVX (PIVX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.169323 | $0.167834 | $0.174978 | $0.170828 | $4,444,391 | $16,735,405 |
| Dec-03 2025 | $0.174073 | $0.161963 | $0.174073 | $0.169495 | $4,247,230 | $17,202,526 |
| Dec-02 2025 | $0.170394 | $0.155473 | $0.172002 | $0.162503 | $3,806,151 | $16,766,828 |
| Dec-01 2025 | $0.163724 | $0.158051 | $0.170498 | $0.170498 | $4,172,345 | $16,108,190 |
| Nov-30 2025 | $0.178895 | $0.170155 | $0.180831 | $0.174846 | $3,881,692 | $17,598,223 |
| Nov-29 2025 | $0.176581 | $0.176581 | $0.193424 | $0.187476 | $4,989,459 | $17,368,121 |
| Nov-28 2025 | $0.187119 | $0.182525 | $0.196824 | $0.196824 | $3,510,620 | $18,401,912 |
| Nov-27 2025 | $0.196269 | $0.196269 | $0.202898 | $0.200047 | $4,313,470 | $19,299,124 |
| Nov-26 2025 | $0.198618 | $0.191558 | $0.219381 | $0.203389 | $10,050,551 | $19,527,212 |
| Nov-25 2025 | $0.204916 | $0.201961 | $0.212953 | $0.212714 | $3,987,021 | $20,143,558 |
| Nov-24 2025 | $0.21221 | $0.206017 | $0.216662 | $0.213411 | $4,798,302 | $20,857,620 |
| Nov-23 2025 | $0.219355 | $0.218586 | $0.229481 | $0.219794 | $6,710,341 | $21,556,752 |
| Nov-22 2025 | $0.223261 | $0.210847 | $0.223261 | $0.220409 | $4,510,827 | $21,937,527 |
| Nov-21 2025 | $0.215894 | $0.215894 | $0.255002 | $0.252434 | $7,869,126 | $21,210,683 |
| Nov-20 2025 | $0.256339 | $0.247192 | $0.274637 | $0.258681 | $8,969,431 | $25,180,420 |