PIVX
PIVX
Rank #1136
$0.2331
Updated 8 days ago
Market Cap
$22.90M
24h Volume
$3.26M
Avg Volume (90d)
$6.91M
24h High/Low
$0.2501
$0.2319
$0.2319
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Stake (PoS)
Privacy
Zero Knowledge (ZK)
Masternodes
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.2331 | $0.2501 | $0.2319 | $0.2331 | $3.26M | $22.90M |
| Nov 10, 2025 | $0.2670 | $0.2670 | $0.2670 | $0.2670 | $7.65M | $26.17M |
| Nov 9, 2025 | $0.2744 | $0.2744 | $0.2744 | $0.2744 | $6.17M | $26.92M |
| Nov 8, 2025 | $0.2948 | $0.2948 | $0.2948 | $0.2948 | $10.45M | $29.03M |
| Nov 7, 2025 | $0.3051 | $0.3051 | $0.3051 | $0.3051 | $9.52M | $30.06M |
| Nov 6, 2025 | $0.3490 | $0.3490 | $0.3490 | $0.3490 | $12.22M | $34.17M |
| Nov 5, 2025 | $0.3305 | $0.3305 | $0.3305 | $0.3305 | $40.96M | $32.58M |
| Nov 4, 2025 | $0.2970 | $0.2970 | $0.2970 | $0.2970 | $11.26M | $28.68M |
| Nov 3, 2025 | $0.2636 | $0.2636 | $0.2636 | $0.2636 | $13.28M | $25.83M |
| Nov 2, 2025 | $0.2883 | $0.2883 | $0.2883 | $0.2883 | $18.88M | $28.17M |
| Nov 1, 2025 | $0.2327 | $0.2327 | $0.2327 | $0.2327 | $5.87M | $22.38M |
| Oct 31, 2025 | $0.2133 | $0.2133 | $0.2133 | $0.2133 | $5.59M | $20.82M |
| Oct 30, 2025 | $0.2620 | $0.2620 | $0.2620 | $0.2620 | $5.37M | $25.51M |
| Oct 29, 2025 | $0.2605 | $0.2605 | $0.2605 | $0.2605 | $18.64M | $25.71M |
| Oct 28, 2025 | $0.2360 | $0.2360 | $0.2360 | $0.2360 | $20.41M | $22.98M |
| Oct 27, 2025 | $0.2434 | $0.2434 | $0.2434 | $0.2434 | $30.42M | $23.66M |
| Oct 26, 2025 | $0.1697 | $0.1697 | $0.1697 | $0.1697 | $2.43M | $16.55M |
| Oct 25, 2025 | $0.1669 | $0.1669 | $0.1669 | $0.1669 | $2.07M | $16.24M |
| Oct 24, 2025 | $0.1684 | $0.1684 | $0.1684 | $0.1684 | $1.51M | $16.40M |
| Oct 23, 2025 | $0.1637 | $0.1637 | $0.1637 | $0.1637 | $1.94M | $15.96M |
| Oct 22, 2025 | $0.1684 | $0.1684 | $0.1684 | $0.1684 | $3.04M | $16.39M |
| Oct 21, 2025 | $0.1828 | $0.1828 | $0.1828 | $0.1828 | $3.45M | $17.80M |
| Oct 20, 2025 | $0.1849 | $0.1849 | $0.1849 | $0.1849 | $2.89M | $17.96M |
| Oct 19, 2025 | $0.1776 | $0.1776 | $0.1776 | $0.1776 | $2.46M | $17.29M |
| Oct 18, 2025 | $0.1752 | $0.1752 | $0.1752 | $0.1752 | $4.06M | $17.05M |
| Oct 17, 2025 | $0.1771 | $0.1771 | $0.1771 | $0.1771 | $7.54M | $17.23M |
| Oct 16, 2025 | $0.1799 | $0.1799 | $0.1799 | $0.1799 | $5.35M | $17.50M |
| Oct 15, 2025 | $0.1966 | $0.1966 | $0.1966 | $0.1966 | $6.94M | $19.15M |
| Oct 14, 2025 | $0.2176 | $0.2176 | $0.2176 | $0.2176 | $10.48M | $21.15M |
| Oct 13, 2025 | $0.2303 | $0.2303 | $0.2303 | $0.2303 | $23.13M | $22.36M |
| Oct 12, 2025 | $0.2010 | $0.2010 | $0.2010 | $0.2010 | $31.36M | $19.68M |
| Oct 11, 2025 | $0.2442 | $0.2442 | $0.2442 | $0.2442 | $80.51M | $23.37M |
| Oct 10, 2025 | $0.1909 | $0.1909 | $0.1909 | $0.1909 | $34.36M | $18.56M |
| Oct 9, 2025 | $0.1443 | $0.1443 | $0.1443 | $0.1443 | $2.01M | $14.03M |
| Oct 8, 2025 | $0.1350 | $0.1350 | $0.1350 | $0.1350 | $3.00M | $13.12M |
| Oct 7, 2025 | $0.1447 | $0.1447 | $0.1447 | $0.1447 | $3.22M | $14.05M |
| Oct 6, 2025 | $0.1413 | $0.1413 | $0.1413 | $0.1413 | $6.76M | $13.74M |
| Oct 5, 2025 | $0.1547 | $0.1547 | $0.1547 | $0.1547 | $10.54M | $14.94M |
| Oct 4, 2025 | $0.1420 | $0.1420 | $0.1420 | $0.1420 | $7.56M | $13.78M |
| Oct 3, 2025 | $0.1339 | $0.1339 | $0.1339 | $0.1339 | $5.41M | $12.98M |
| Oct 2, 2025 | $0.1323 | $0.1323 | $0.1323 | $0.1323 | $4.36M | $12.79M |
| Oct 1, 2025 | $0.1204 | $0.1204 | $0.1204 | $0.1204 | $1.88M | $11.63M |
| Sep 30, 2025 | $0.1216 | $0.1216 | $0.1216 | $0.1216 | $2.09M | $11.77M |
| Sep 29, 2025 | $0.1238 | $0.1238 | $0.1238 | $0.1238 | $1.79M | $11.96M |
| Sep 28, 2025 | $0.1204 | $0.1204 | $0.1204 | $0.1204 | $1.90M | $11.63M |
| Sep 27, 2025 | $0.1199 | $0.1199 | $0.1199 | $0.1199 | $1.96M | $11.59M |
| Sep 26, 2025 | $0.1166 | $0.1166 | $0.1166 | $0.1166 | $1.81M | $11.27M |
| Sep 25, 2025 | $0.1241 | $0.1241 | $0.1241 | $0.1241 | $1.74M | $11.99M |
| Sep 24, 2025 | $0.1233 | $0.1233 | $0.1233 | $0.1233 | $2.71M | $11.91M |
| Sep 23, 2025 | $0.1242 | $0.1242 | $0.1242 | $0.1242 | $2.45M | $12.01M |
| Sep 22, 2025 | $0.1337 | $0.1337 | $0.1337 | $0.1337 | $1.15M | $12.91M |
| Sep 21, 2025 | $0.1366 | $0.1366 | $0.1366 | $0.1366 | $2.01M | $13.20M |
| Sep 20, 2025 | $0.1332 | $0.1332 | $0.1332 | $0.1332 | $1.59M | $12.85M |
| Sep 19, 2025 | $0.1415 | $0.1415 | $0.1415 | $0.1415 | $1.70M | $13.62M |
| Sep 18, 2025 | $0.1426 | $0.1426 | $0.1426 | $0.1426 | $2.28M | $13.76M |
| Sep 17, 2025 | $0.1384 | $0.1384 | $0.1384 | $0.1384 | $2.16M | $13.35M |
| Sep 16, 2025 | $0.1334 | $0.1334 | $0.1334 | $0.1334 | $2.33M | $12.86M |
| Sep 15, 2025 | $0.1405 | $0.1405 | $0.1405 | $0.1405 | $1.59M | $13.55M |
| Sep 14, 2025 | $0.1466 | $0.1466 | $0.1466 | $0.1466 | $1.86M | $14.12M |
| Sep 13, 2025 | $0.1448 | $0.1448 | $0.1448 | $0.1448 | $1.30M | $13.96M |
| Sep 12, 2025 | $0.1423 | $0.1423 | $0.1423 | $0.1423 | $1.68M | $13.71M |
| Sep 11, 2025 | $0.1405 | $0.1405 | $0.1405 | $0.1405 | $2.06M | $13.54M |
| Sep 10, 2025 | $0.1368 | $0.1368 | $0.1368 | $0.1368 | $1.81M | $13.18M |
| Sep 9, 2025 | $0.1367 | $0.1367 | $0.1367 | $0.1367 | $1.76M | $13.17M |
| Sep 8, 2025 | $0.1334 | $0.1334 | $0.1334 | $0.1334 | $1.86M | $12.85M |
| Sep 7, 2025 | $0.1314 | $0.1314 | $0.1314 | $0.1314 | $1.78M | $12.65M |
| Sep 6, 2025 | $0.1320 | $0.1320 | $0.1320 | $0.1320 | $1.71M | $12.72M |
| Sep 5, 2025 | $0.1299 | $0.1299 | $0.1299 | $0.1299 | $1.75M | $12.51M |
| Sep 4, 2025 | $0.1349 | $0.1349 | $0.1349 | $0.1349 | $2.11M | $12.96M |
| Sep 3, 2025 | $0.1327 | $0.1327 | $0.1327 | $0.1327 | $2.10M | $12.79M |
| Sep 2, 2025 | $0.1290 | $0.1290 | $0.1290 | $0.1290 | $2.10M | $12.33M |
| Sep 1, 2025 | $0.1317 | $0.1317 | $0.1317 | $0.1317 | $2.39M | $12.63M |
| Aug 31, 2025 | $0.1350 | $0.1350 | $0.1350 | $0.1350 | $2.25M | $12.93M |
| Aug 30, 2025 | $0.1340 | $0.1340 | $0.1340 | $0.1340 | $2.30M | $12.84M |
| Aug 29, 2025 | $0.1439 | $0.1439 | $0.1439 | $0.1439 | $1.77M | $13.77M |
| Aug 28, 2025 | $0.1390 | $0.1390 | $0.1390 | $0.1390 | $2.67M | $13.30M |
| Aug 27, 2025 | $0.1396 | $0.1396 | $0.1396 | $0.1396 | $2.77M | $13.37M |
| Aug 26, 2025 | $0.1332 | $0.1332 | $0.1332 | $0.1332 | $2.90M | $12.72M |
| Aug 25, 2025 | $0.1480 | $0.1480 | $0.1480 | $0.1480 | $2.46M | $14.17M |
| Aug 24, 2025 | $0.1501 | $0.1501 | $0.1501 | $0.1501 | $2.37M | $14.36M |
| Aug 23, 2025 | $0.1517 | $0.1517 | $0.1517 | $0.1517 | $2.95M | $14.51M |
| Aug 22, 2025 | $0.1405 | $0.1405 | $0.1405 | $0.1405 | $2.49M | $13.46M |
| Aug 21, 2025 | $0.1450 | $0.1450 | $0.1450 | $0.1450 | $2.61M | $13.89M |