Cap Mercado $2.05T
-0.47%
Volume 24h $81.75B
27.52%
BTC % 57.8407%
-0.38%
ETH % 9.29149%
1.2%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de PIVX (PIVX), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de PIVX (PIVX) em Dólar USD. Esta tabela mostra 3,790 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-29 2026 | $0.0398 | $0.0396 | $0.0489 | $0.0429 | $1,015,473 | $4,151,758 |
| Jun-28 2026 | $0.043 | $0.0402 | $0.0585 | $0.056 | $2,382,685 | $4,484,967 |
| Jun-27 2026 | $0.0551 | $0.0336 | $0.0754 | $0.0337 | $5,986,297 | $5,746,244 |
| Jun-26 2026 | $0.0338 | $0.032 | $0.0371 | $0.0371 | $201,116 | $3,524,443 |
| Jun-25 2026 | $0.037 | $0.0339 | $0.0385 | $0.0349 | $293,980 | $3,857,597 |
| Jun-24 2026 | $0.035 | $0.0334 | $0.0392 | $0.0374 | $182,599 | $3,648,589 |
| Jun-23 2026 | $0.0373 | $0.0363 | $0.0392 | $0.039 | $108,225 | $3,887,827 |
| Jun-22 2026 | $0.0389 | $0.0389 | $0.0409 | $0.0391 | $144,512 | $4,054,051 |
| Jun-21 2026 | $0.0388 | $0.0386 | $0.0465 | $0.0449 | $251,635 | $4,043,088 |
| Jun-20 2026 | $0.0447 | $0.0428 | $0.0451 | $0.0433 | $78,914 | $4,657,265 |
| Jun-19 2026 | $0.0432 | $0.0403 | $0.0466 | $0.0438 | $328,382 | $4,500,375 |
| Jun-18 2026 | $0.0439 | $0.0415 | $0.0516 | $0.0513 | $353,733 | $4,572,680 |
| Jun-17 2026 | $0.0513 | $0.051 | $0.0521 | $0.0517 | $81,612 | $5,342,752 |
| Jun-16 2026 | $0.0518 | $0.0514 | $0.0533 | $0.0519 | $128,441 | $5,394,099 |
| Jun-15 2026 | $0.0515 | $0.051 | $0.0539 | $0.0514 | $207,796 | $5,362,136 |