Cryptocurrencies: 1111
Markets: 4243
USDT Markets: 857
Total Market Cap: 240 Bn USDT
24h Volume: 23.1 Bn USDT
BTC Dominance: 69.92%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      Start of month PIVX (PIVX) price and metrics

      View the start of month prices and price metrics for PIVX (PIVX). Start 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 start of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      01 Aug 2019 4.603E-5 4.796E-5 4.5105E-5 4.779E-5 4.603E-5 122937.99302298
      01 Jul 2019 5.6205E-5 5.7005E-5 5.18E-5 5.264E-5 5.6205E-5 353059.92477945
      01 Jun 2019 8.278E-5 8.424E-5 8.1235E-5 8.359E-5 8.278E-5 130537.06294691
      01 Apr 2019 0.000230615 0.000238945 0.000224035 0.000229785 0.000230615 550743.91476487
      01 Feb 2019 0.00018970999371959 0.00019769999926211 0.00018165000074077 0.00018570000247564 0.00018970999371959 162147.07421875
      01 Jan 2019 0.00022279500262812 0.00023617999977432 0.00021876000391785 0.00022895499569131 0.00022279500262812 347423.76171875
      01 Dec 2018 0.00017974500224227 0.0001909299971885 0.00017906499851961 0.00018034999811789 0.00017974500224227 92004.80078125
      01 Nov 2018 0.00021715999901062 0.00022814499970991 0.00021599999308819 0.00022684500436299 0.00021715999901062 156147.08789062
      01 Oct 2018 0.00016301999858115 0.00016982499801088 0.00015949999942677 0.00016730999777792 0.00016301999858115 139197.8125
      01 Sep 2018 0.00017200499860337 0.0001740450024954 0.00016270500054816 0.00016558999777772 0.00017200499860337 130445.046875
      01 Aug 2018 0.00024911000218708 0.00025738999829628 0.00023810000129743 0.00024649499391671 0.00024911000218708 121411.75390625
      01 Jul 2018 0.00030962500022724 0.00032384999212809 0.00029675000405405 0.00031094500445761 0.00030962500022724 97953.31640625
      01 Jun 2018 0.0005125500028953 0.00051934999646619 0.00050808500964195 0.00051934999646619 0.0005125500028953 42111.35546875
      01 May 2018 0.00065778000862338 0.00065900001209229 0.00059485499514267 0.00062206000438891 0.00065778000862338 262898.671875
      01 Apr 2018 0.00052914998377673 0.00054087498574518 0.00048778000927996 0.00050724999164231 0.00052914998377673 155883.609375
      01 Mar 2018 0.00053441498312168 0.00055469002109021 0.00050800002645701 0.00051542502478696 0.00053441498312168 111873.35546875
      01 Feb 2018 0.00072144999285229 0.00081945498823188 0.00035568499515648 0.00079706500400789 0.00072144999285229 268938.6328125
      01 Jan 2018 0.00079283001832664 0.00081999000394717 0.00072786002419889 0.00074594002217054 0.00079283001832664 501409.625
      01 Dec 2017 0.00037535998853855 0.0004441199998837 0.00036746999830939 0.00037500000325963 0.00037535998853855 796072.4375
      01 Nov 2017 0.00039999998989515 0.00047493001329713 0.00039684001239948 0.00046017998829484 0.00039999998989515 443498.84375
      01 Oct 2017 0.00068400002783164 0.00074053998105228 0.0006769199972041 0.0007383999763988 0.00068400002783164 101261.4140625
      01 Sep 2017 0.00081529997987673 0.00093500001821667 0.00069870002334937 0.00069999002153054 0.00081529997987673 2253603.25
      01 Aug 2017 0.00073054997483268 0.00078459997894242 0.00063215999398381 0.00067199999466538 0.00073054997483268 311386.78125
      01 Jul 2017 0.00089008000213653 0.0011889999732375 0.000850000011269 0.0009030100191012 0.00089008000213653 2598757.75
      01 Jun 2017 0.00069447001442313 0.00072995998198166 0.00063592998776585 0.00066054001217708 0.00069447001442313 599642.0625
      01 May 2017 0.001149239949882 0.0013212800258771 0.0010000000474975 0.0012600199552253 0.001149239949882 766390.375
      01 Apr 2017 0.00083417998393998 0.00088498997502029 0.00077003001933917 0.00083986000390723 0.00083417998393998 837451.5625
      01 Mar 2017 3.7270001485012E-5 4.2899999243673E-5 3.1999999919208E-5 3.5609999031294E-5 3.7270001485012E-5 225068.46875
      01 Feb 2017 1.4100000043982E-5 1.4739999642188E-5 1.4000000192027E-5 1.4410000403586E-5 1.4100000043982E-5 56275.43359375
      01 Jan 2017 7.0699998104828E-6 7.6599999374594E-6 7.0699998104828E-6 7.0999999479682E-6 7.0699998104828E-6 5349.2646484375
      01 Dec 2016 8.3799995991285E-6 1.0020000445365E-5 6.1300002016651E-6 6.390000180545E-6 8.3799995991285E-6 557203.6875
      01 Nov 2016 1.0800000382005E-5 1.2729999980365E-5 7.749999895168E-6 1.120999968407E-5 1.0800000382005E-5 1125780.625
      01 Oct 2016 6.2099998103804E-6 6.9200000325509E-6 6.1499999901571E-6 6.2499998421117E-6 6.2099998103804E-6 278948.875
      01 Sep 2016 5.7500001275912E-6 6.400000074791E-6 5.5499999689346E-6 5.5900000006659E-6 5.7500001275912E-6 50223.0078125
      01 Aug 2016 6.3500001488137E-6 7.1800000114308E-6 5.1500001063687E-6 5.1600000006147E-6 6.3500001488137E-6 678905.9375
      01 Jul 2016 4.5299998419068E-6 4.9199998102267E-6 4.4899998101755E-6 4.5400001909002E-6 4.5299998419068E-6 54229.49609375
      01 Jun 2016 4.6800000745861E-6 4.9499999477121E-6 4.3400000322436E-6 4.3499999264895E-6 4.6800000745861E-6 681331.6875
      01 May 2016 4.3400000322436E-6 5.1000001803914E-6 4.3300001379976E-6 4.7600001380488E-6 4.3400000322436E-6 355362.09375
      01 Apr 2016 8.0500003605266E-6 9.4999995781109E-6 7.8000002758927E-6 8.6000000010245E-6 8.0500003605266E-6 590977.5
      Select from cryptocurrencies
        Available exchanges