時価総額 $2.14T
-1.98%
ボリューム24h $91.46B
-4.3%
BTC % 58.0644%
-0.22%
ETH % 9.34522%
0.2%
硬貨
34.665
取引所
204
ライブ
PIVX (PIVX) 履歴価格、日付別ボリュームデータ 米ドル - USD
PIVX (PIVX) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 3,769 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-08 2026 | $0.0521 | $0.0509 | $0.0532 | $0.0518 | $101,603 | $5,419,483 |
| Jun-07 2026 | $0.0519 | $0.05 | $0.0524 | $0.0507 | $105,545 | $5,397,953 |
| Jun-06 2026 | $0.0507 | $0.05 | $0.0534 | $0.0515 | $256,700 | $5,264,033 |
| Jun-05 2026 | $0.0511 | $0.0503 | $0.0569 | $0.0569 | $144,831 | $5,291,239 |
| Jun-04 2026 | $0.0563 | $0.0551 | $0.0594 | $0.0588 | $160,077 | $5,828,893 |
| Jun-03 2026 | $0.0589 | $0.0565 | $0.0624 | $0.0566 | $234,444 | $6,097,250 |
| Jun-02 2026 | $0.0559 | $0.0559 | $0.0623 | $0.0618 | $156,833 | $5,785,908 |
| Jun-01 2026 | $0.0621 | $0.0599 | $0.0625 | $0.0613 | $108,293 | $6,426,763 |
| May-31 2026 | $0.0609 | $0.0597 | $0.0627 | $0.0611 | $87,627 | $6,301,720 |
| May-30 2026 | $0.0609 | $0.0602 | $0.0625 | $0.0602 | $75,828 | $6,300,864 |
| May-29 2026 | $0.0601 | $0.0578 | $0.0608 | $0.0587 | $97,740 | $6,217,250 |
| May-28 2026 | $0.0587 | $0.056 | $0.0618 | $0.0618 | $108,730 | $6,071,593 |
| May-27 2026 | $0.0616 | $0.0616 | $0.063299 | $0.0629 | $34,776 | $6,370,690 |
| May-26 2026 | $0.063 | $0.0625 | $0.0659 | $0.0659 | $73,407 | $6,514,593 |
| May-25 2026 | $0.0658 | $0.0655 | $0.0672 | $0.0659 | $105,315 | $6,803,402 |