Canada markets closed

PIVX CAD (PIVX-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.449512-0.004397 (-0.97%)
As of 03:20AM UTC. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.4573180.4570920.4420600.4495120.4495123,206,015
May 01, 20240.4772840.4835970.4332810.4562170.4562172,719,623
Apr 30, 20240.4747510.4808710.4637630.4771470.4771472,393,319
Apr 29, 20240.5045290.5168660.4735200.4748250.4748252,653,118
Apr 28, 20240.4996680.5062750.4868970.5045920.5045922,209,036
Apr 27, 20240.5294640.5313290.4987020.4994120.4994123,268,346
Apr 26, 20240.5249760.5442840.5105770.5302620.5302623,009,189
Apr 25, 20240.5548100.5730910.5192460.5244770.5244773,782,484
Apr 24, 20240.5554520.5671380.5448750.5540860.5540863,818,942
Apr 23, 20240.5460590.5705140.5424390.5554520.5554523,184,985
Apr 22, 20240.5627010.5697000.5414990.5460590.5460592,644,984
Apr 21, 20240.5202990.5693890.5184920.5629550.5629552,790,421
Apr 20, 20240.4976680.5346090.4647920.5203880.5203883,448,317
Apr 19, 20240.4639640.4988090.4607210.4969390.4969392,697,058
Apr 18, 20240.4841960.4846090.4490070.4640980.4640982,028,643
Apr 17, 20240.4725910.4915010.4551270.4845400.4845402,108,098
Apr 16, 20240.5079980.5352030.4675520.4726810.4726812,741,742
Apr 15, 20240.4880540.5168710.4620660.5082890.5082892,909,495
Apr 14, 20240.5601650.5696310.4410630.4883460.4883464,183,702
Apr 13, 20240.6557280.6804320.5408380.5619750.5619755,135,049
Apr 12, 20240.6667460.6767930.6419170.6562650.6562653,761,153
Apr 11, 20240.6531290.6688540.6309120.6660440.6660445,030,356
Apr 10, 20240.6766210.6881400.6517310.6523530.6523535,234,317
Apr 09, 20240.6630200.6953910.6557010.6785120.6785124,240,958
Apr 08, 20240.6304420.6672520.6289870.6631540.6631544,382,602
Apr 07, 20240.6139790.6373970.6139790.6308070.6308073,165,950
Apr 06, 20240.6327610.6347540.5999170.6138770.6138773,505,940
Apr 05, 20240.5965290.6347740.5793950.6329620.6329623,858,100
Apr 04, 20240.5976080.6230690.5822160.5968880.5968883,877,777
Apr 03, 20240.6447330.6469120.5849490.5972570.5972574,842,292
Apr 02, 20240.6591410.6778290.6078030.6462430.6462435,551,617
Apr 01, 20240.6270100.6647930.6201810.6588110.6588115,226,246
Mar 31, 20240.6173940.6607080.6151770.6281460.6281466,704,272
Mar 30, 20240.6523650.6641660.5925370.6176240.6176247,319,408
Mar 29, 20240.6080580.7505360.5977390.6530610.65306114,648,157
Mar 28, 20240.6186430.6508310.6020690.6083040.6083045,496,738
Mar 27, 20240.6086120.6358940.5979290.6199510.6199514,234,139
Mar 26, 20240.5833300.6198320.5805080.6083770.6083774,576,360
Mar 25, 20240.5622360.5865710.5522110.5845760.5845763,671,309
Mar 24, 20240.5519560.5849140.5499830.5623510.5623514,209,224
Mar 23, 20240.5358630.5551160.5222210.5518120.5518124,151,688
Mar 22, 20240.5218490.5510450.5191840.5363470.5363473,687,281
Mar 21, 20240.5113650.5261160.4755440.5224130.5224134,635,544
Mar 20, 20240.5493150.5535210.5040670.5125980.5125984,406,298
Mar 19, 20240.5743830.5788630.5295230.5507230.5507234,370,620
Mar 18, 20240.5451020.5796230.5126420.5744650.5744654,076,051
Mar 17, 20240.5912290.6149570.5336690.5446460.5446465,261,437
Mar 16, 20240.6158820.6357670.5580290.5905250.5905256,916,197
Mar 15, 20240.6329800.6357080.5845480.6165040.6165044,886,895
Mar 14, 20240.6019770.6510750.6019770.6329850.6329856,454,916
Mar 13, 20240.5928090.6170620.5649550.6006260.6006266,224,897
Mar 12, 20240.5717880.6009660.5501150.5930190.5930194,778,196
Mar 11, 20240.6016180.6084740.5632600.5717880.5717884,250,475
Mar 10, 20240.6005510.6146320.5846200.6036180.6036186,340,639
Mar 09, 20240.5592820.6165600.5559340.6027490.6027499,620,211
Mar 08, 20240.5379540.5669500.5259260.5602370.5602374,611,546
Mar 07, 20240.5074270.5437950.4952960.5365720.5365725,003,524
Mar 06, 20240.5456340.5638530.4782430.5074280.5074285,879,706
Mar 05, 20240.5544610.5603520.5287000.5456530.5456535,527,457
Mar 04, 20240.5290980.5707680.5110570.5542260.5542267,475,187
Mar 03, 20240.5019750.5346560.4968170.5296810.5296815,202,933
Mar 02, 20240.4990270.5081250.4942470.5020790.5020794,163,901
Mar 01, 20240.4860860.5321850.4846260.4994120.4994127,823,073
Feb 29, 20240.5009690.5247510.4599890.4864940.4864945,213,767
Feb 28, 20240.4856290.5071280.4846350.5007620.5007623,566,441
Feb 27, 20240.4876730.5032550.4768060.4856870.4856874,134,719
Feb 26, 20240.4771510.4866690.4674420.4847230.4847233,540,926
Feb 25, 20240.4730990.4808550.4681330.4771510.4771513,061,004
Feb 24, 20240.4543840.4865570.4505690.4722300.4722303,710,324
Feb 23, 20240.4494690.4674430.4429920.4553050.4553053,059,846
Feb 22, 20240.4500190.4536560.4273350.4504590.4504592,862,332
Feb 21, 20240.4708970.4789700.4408510.4501970.4501973,127,093
Feb 20, 20240.4717540.4762790.4593300.4708970.4708972,342,290
Feb 19, 20240.4678680.4949930.4632840.4718410.4718414,747,123
Feb 18, 20240.4505600.4683430.4381610.4678680.4678682,827,617
Feb 17, 20240.4524450.4605610.4391030.4497240.4497242,124,002
Feb 16, 20240.4444000.4584290.4386650.4519370.4519372,616,503
Feb 15, 20240.4399010.4461330.4277770.4444000.4444002,854,408
Feb 14, 20240.4150600.4412500.4128720.4399010.4399013,347,111
Feb 13, 20240.4138110.4202600.4008400.4150370.4150371,925,617
Feb 12, 20240.4251430.4336300.4125670.4137530.4137531,298,976
Feb 11, 20240.4157780.4388100.4151230.4254700.4254702,902,604
Feb 10, 20240.4093900.4168390.4049390.4157780.4157781,752,002
Feb 09, 20240.4048720.4169240.4012030.4092590.4092591,669,573
Feb 08, 20240.3971650.4080950.3956170.4046880.4046881,372,469
Feb 07, 20240.3952430.4038650.3913610.3971650.3971651,566,164
Feb 06, 20240.3858660.3968040.3841290.3955800.3955801,485,509
Feb 05, 20240.3948480.3950500.3854660.3861840.3861841,080,918
Feb 04, 20240.4093810.4108910.3927610.3942720.3942721,493,487
Feb 03, 20240.4148350.4210730.3908360.4076230.4076232,752,114
Feb 02, 20240.3985180.4236280.3851540.4150730.4150732,716,146
Feb 01, 20240.4038030.4092260.3906730.3999780.3999781,541,728
Jan 31, 20240.4056800.4191520.4011580.4033590.4033592,361,366
Jan 30, 20240.3874830.4135900.3857170.4056800.4056802,103,875
Jan 29, 20240.3929290.3981620.3845710.3865090.3865091,424,778
Jan 28, 20240.4000760.4017980.3880780.3947490.3947491,777,881
Jan 27, 20240.3912140.4090360.3841360.4004560.4004562,576,374
Jan 26, 20240.3885870.4622940.3803410.3912140.39121410,771,807
Jan 25, 20240.3726490.3913590.3684940.3896870.3896871,583,237
Jan 24, 20240.3771650.3914050.3593260.3726490.3726492,751,905
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...