Cryptocurrencies: 1183
Markets: 4203
USDT Markets: 852
Total Market Cap: 202.8 Bn USDT
24h Volume: 23.7 Bn USDT
BTC Dominance: 68.27%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month PIVX (PIVX) price and metrics

      View the end of month prices and price metrics for PIVX (PIVX). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below PIVX historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2019 3.348E-5 3.9005E-5 3.338E-5 3.338E-5 3.348E-5 406389.13900022
      31 Aug 2018 0.00016543499805266 0.00016703500295989 0.00015994999557734 0.00016465000226162 0.00016543499805266 52957.466796875
      31 Aug 2017 0.00069999002153054 0.00070566998329014 0.00057998998090625 0.00061499001458287 0.00069999002153054 560048.125
      31 Aug 2016 5.5499999689346E-6 6.0399997892091E-6 5.4600000112259E-6 5.8800001170312E-6 5.5499999689346E-6 89268.671875
      31 Jul 2019 4.944E-5 5.0395E-5 4.8915E-5 5.0055E-5 4.944E-5 103352.26269182
      31 Jul 2018 0.00024716499319766 0.00025484000798315 0.00023100000544218 0.00024893500085454 0.00024716499319766 120234.3359375
      31 Jul 2017 0.00067057000705972 0.00071130000287667 0.00064000999554992 0.00070597999729216 0.00067057000705972 210946.1875
      31 Jul 2016 5.1600000006147E-6 5.4900001487113E-6 5.1400002121227E-6 5.339999916032E-6 5.1600000006147E-6 402804.46875
      31 May 2019 8.364E-5 8.983E-5 8.264E-5 8.545E-5 8.364E-5 598948.41208559
      31 May 2018 0.00051894999342039 0.00052792500355281 0.00051084498409182 0.00051623999024741 0.00051894999342039 60612.9296875
      31 May 2017 0.00066054001217708 0.00081941997632384 0.00063000002410263 0.00079001998528838 0.00066054001217708 1264057.625
      31 May 2016 4.3499999264895E-6 4.6000000111235E-6 4.3499999264895E-6 4.3899999582209E-6 4.3499999264895E-6 221479.765625
      31 Mar 2019 0.000229435 0.00025175 0.000218315 0.000220975 0.000229435 1419640.9648812
      31 Mar 2018 0.00050592501065694 0.00055689000873826 0.0005034500209149 0.00054022500989959 0.00050592501065694 143343.3671875
      31 Mar 2017 0.00083986000390723 0.00088027998572215 0.00075016997288913 0.00080797000555322 0.00083986000390723 1288774.875
      31 Mar 2016 8.6000000010245E-6 9.2299997049849E-6 8.5000001490698E-6 8.7300004452118E-6 8.6000000010245E-6 303737.40625
      31 Dec 2018 0.00022769499628339 0.00026511499891058 0.00022678999812342 0.00026460000663064 0.00022769499628339 845723.4453125
      31 Dec 2017 0.00074594997568056 0.00081646000035107 0.00071724998997524 0.00074849999509752 0.00074594997568056 542703.1875
      31 Dec 2016 7.5600000855047E-6 7.8800003393553E-6 7.0000000960135E-6 7.6500000432134E-6 7.5600000855047E-6 169301.921875
      31 Oct 2018 0.00022683499992127 0.00022875000286149 0.00021045500034234 0.00021151499822736 0.00022683499992127 423196.515625
      31 Oct 2017 0.00046017998829484 0.00055798998801038 0.00043536999146454 0.00053199997637421 0.00046017998829484 349377.0625
      31 Oct 2016 1.1219999578316E-5 1.2509999578469E-5 9.9700000646408E-6 1.0359999578213E-5 1.1219999578316E-5 1275859.5
      31 Jan 2019 0.00018662999355001 0.00020091499754926 0.00018500000442145 0.00019980000070063 0.00018662999355001 191839.44726562
      31 Jan 2018 0.00079155500861816 0.00084150000475347 0.0007165000133682 0.00075289499363862 0.00079155500861816 275588.125
      31 Jan 2017 1.4010000086273E-5 1.5280000297935E-5 1.4010000086273E-5 1.4260000170907E-5 1.4010000086273E-5 97598.359375
      30 Sep 2019 2.2885E-5 2.4405E-5 2.23E-5 2.359E-5 2.2885E-5 480021.80878615
      30 Sep 2018 0.00016740999853937 0.00019560999498935 0.00016496500029461 0.00018320999515709 0.00016740999853937 543815.671875
      30 Sep 2017 0.0007383999763988 0.00075767998350784 0.00072499999077991 0.00073016999522224 0.0007383999763988 96631.9453125
      30 Sep 2016 6.0600000324484E-6 6.650000159425E-6 6.0200000007171E-6 6.3699999373057E-6 6.0600000324484E-6 211530.453125
      30 Jun 2019 5.2715E-5 5.311E-5 4.97E-5 4.98E-5 5.2715E-5 309149.19030701
      30 Jun 2018 0.00031231000320986 0.00031529499392491 0.00030194999999367 0.00030346000858117 0.00031231000320986 55397.142578125
      30 Jun 2017 0.00090300000738353 0.00098879996221513 0.00072501000249758 0.0007361100288108 0.00090300000738353 1919417
      30 Jun 2016 4.5400001909002E-6 4.9300001592201E-6 4.3800000639749E-6 4.9000000217347E-6 4.5400001909002E-6 196592.984375
      30 Apr 2018 0.00062264999723993 0.00063850998412818 0.00059199999668635 0.00060323500656523 0.00062264999723993 223870.84375
      30 Apr 2017 0.0012702300446108 0.001479999977164 0.001189999980852 0.0012910199584439 0.0012702300446108 1116295.125
      30 Apr 2016 4.7600001380488E-6 5.2999998843006E-6 4.7100002120715E-6 4.9199998102267E-6 4.7600001380488E-6 207197.171875
      30 Nov 2018 0.00018034999811789 0.0001919850037666 0.00017583500448382 0.00018837000243366 0.00018034999811789 216776.35546875
      30 Nov 2017 0.00037500000325963 0.00038000001222827 0.00034018000587821 0.00035618001129478 0.00037500000325963 494583.65625
      30 Nov 2016 6.390000180545E-6 7.2500001806475E-6 5.8000000535685E-6 5.8000000535685E-6 6.390000180545E-6 428854.6875
      28 Feb 2018 0.00051530002383515 0.00054410001030192 0.00050619500689209 0.00052752500050701 0.00051530002383515 105744.578125
      28 Feb 2017 3.9869999454822E-5 4.4439999328461E-5 2.8009999368805E-5 2.9229999199742E-5 3.9869999454822E-5 952860.4375
      Select from cryptocurrencies
        Available exchanges