PIVX
PIVX
Rank #1136
$0.1668
Updated 27 days ago
Market Cap
$16.40M
24h Volume
$2.37M
Avg Volume (6m)
$5.66M
24h High/Low
$0.1737
$0.1564
$0.1564
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1668 | $0.1737 | $0.1564 | $0.1668 | $2.37M | $16.40M |
| Dec 2, 2025 | $0.1649 | $0.1731 | $0.1553 | $0.1712 | $2.28M | $16.05M |
| Dec 1, 2025 | $0.1769 | $0.1769 | $0.1580 | $0.1637 | $2.69M | $16.12M |
| Nov 30, 2025 | $0.1747 | $0.1819 | $0.1703 | $0.1801 | $2.96M | $17.23M |
| Nov 29, 2025 | $0.1873 | $0.1933 | $0.1766 | $0.1766 | $2.32M | $18.30M |
| Nov 28, 2025 | $0.1968 | $0.1968 | $0.1824 | $0.1871 | $2.24M | $18.58M |
| Nov 27, 2025 | $0.2008 | $0.2019 | $0.1959 | $0.1959 | $4.50M | $19.59M |
| Nov 26, 2025 | $0.2041 | $0.2199 | $0.1904 | $0.1974 | $4.13M | $19.88M |
| Nov 25, 2025 | $0.2126 | $0.2126 | $0.2017 | $0.2047 | $2.66M | $20.21M |
| Nov 24, 2025 | $0.2165 | $0.2195 | $0.2058 | $0.2126 | $3.48M | $20.89M |
| Nov 23, 2025 | $0.2201 | $0.2294 | $0.2166 | $0.2199 | $3.59M | $21.93M |
| Nov 22, 2025 | $0.2206 | $0.2208 | $0.2098 | $0.2208 | $3.79M | $21.20M |
| Nov 21, 2025 | $0.2540 | $0.2563 | $0.2154 | $0.2154 | $4.99M | $23.55M |
| Nov 20, 2025 | $0.2629 | $0.2753 | $0.2484 | $0.2580 | $5.23M | $25.79M |
| Nov 19, 2025 | $0.2615 | $0.2698 | $0.2448 | $0.2560 | $9.54M | $25.23M |
| Nov 18, 2025 | $0.2509 | $0.3102 | $0.2456 | $0.2608 | $11.00M | $26.48M |
| Nov 17, 2025 | $0.2814 | $0.2910 | $0.2400 | $0.2518 | $17.73M | $25.96M |
| Nov 16, 2025 | $0.2214 | $0.3159 | $0.2163 | $0.2803 | $10.75M | $25.40M |
| Nov 15, 2025 | $0.2075 | $0.2334 | $0.2075 | $0.2154 | $5.80M | $21.57M |
| Nov 14, 2025 | $0.1977 | $0.2148 | $0.1970 | $0.2049 | $4.74M | $19.91M |
| Nov 13, 2025 | $0.2388 | $0.2444 | $0.1936 | $0.1976 | $4.95M | $22.63M |
| Nov 12, 2025 | $0.2332 | $0.2625 | $0.2332 | $0.2400 | $4.62M | $24.13M |
| 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 |
| Aug 20, 2025 | $0.1363 | $0.1363 | $0.1363 | $0.1363 | $2.74M | $13.04M |
| Aug 19, 2025 | $0.1444 | $0.1444 | $0.1444 | $0.1444 | $2.28M | $13.82M |
| Aug 18, 2025 | $0.1491 | $0.1491 | $0.1491 | $0.1491 | $2.38M | $14.26M |
| Aug 17, 2025 | $0.1477 | $0.1477 | $0.1477 | $0.1477 | $2.37M | $14.12M |
| Aug 16, 2025 | $0.1420 | $0.1420 | $0.1420 | $0.1420 | $2.40M | $13.57M |
| Aug 15, 2025 | $0.1422 | $0.1422 | $0.1422 | $0.1422 | $2.64M | $13.59M |
| Aug 14, 2025 | $0.1530 | $0.1530 | $0.1530 | $0.1530 | $2.50M | $14.63M |
| Aug 13, 2025 | $0.1513 | $0.1513 | $0.1513 | $0.1513 | $2.63M | $14.46M |
| Aug 12, 2025 | $0.1401 | $0.1401 | $0.1401 | $0.1401 | $2.11M | $13.38M |
| Aug 11, 2025 | $0.1497 | $0.1497 | $0.1497 | $0.1497 | $1.47M | $14.29M |
| Aug 10, 2025 | $0.1521 | $0.1521 | $0.1521 | $0.1521 | $2.21M | $14.56M |
| Aug 9, 2025 | $0.1492 | $0.1492 | $0.1492 | $0.1492 | $2.26M | $14.24M |
| Aug 8, 2025 | $0.1469 | $0.1469 | $0.1469 | $0.1469 | $2.15M | $14.01M |
| Aug 7, 2025 | $0.1404 | $0.1404 | $0.1404 | $0.1404 | $2.64M | $13.40M |
| Aug 6, 2025 | $0.1331 | $0.1331 | $0.1331 | $0.1331 | $3.02M | $12.71M |
| Aug 5, 2025 | $0.1383 | $0.1383 | $0.1383 | $0.1383 | $2.46M | $13.19M |
| Aug 4, 2025 | $0.1311 | $0.1311 | $0.1311 | $0.1311 | $2.42M | $12.50M |
| Aug 3, 2025 | $0.1270 | $0.1270 | $0.1270 | $0.1270 | $2.62M | $12.12M |
| Aug 2, 2025 | $0.1309 | $0.1309 | $0.1309 | $0.1309 | $6.40M | $12.43M |
| Aug 1, 2025 | $0.1396 | $0.1396 | $0.1396 | $0.1396 | $2.09M | $13.23M |
| Jul 31, 2025 | $0.1462 | $0.1462 | $0.1462 | $0.1462 | $2.00M | $13.89M |
| Jul 30, 2025 | $0.1452 | $0.1452 | $0.1452 | $0.1452 | $2.46M | $13.78M |
| Jul 29, 2025 | $0.1497 | $0.1497 | $0.1497 | $0.1497 | $2.52M | $14.22M |
| Jul 28, 2025 | $0.1568 | $0.1568 | $0.1568 | $0.1568 | $3.63M | $14.87M |
| Jul 27, 2025 | $0.1506 | $0.1506 | $0.1506 | $0.1506 | $3.23M | $14.29M |
| Jul 26, 2025 | $0.1480 | $0.1480 | $0.1480 | $0.1480 | $5.71M | $14.04M |
| Jul 25, 2025 | $0.1550 | $0.1550 | $0.1550 | $0.1550 | $3.26M | $14.70M |
| Jul 24, 2025 | $0.1469 | $0.1469 | $0.1469 | $0.1469 | $2.62M | $13.91M |
| Jul 23, 2025 | $0.1565 | $0.1565 | $0.1565 | $0.1565 | $4.09M | $14.83M |
| Jul 22, 2025 | $0.1614 | $0.1614 | $0.1614 | $0.1614 | $2.80M | $15.30M |
| Jul 21, 2025 | $0.1534 | $0.1534 | $0.1534 | $0.1534 | $2.56M | $14.54M |
| Jul 20, 2025 | $0.1487 | $0.1487 | $0.1487 | $0.1487 | $2.33M | $14.09M |
| Jul 19, 2025 | $0.1468 | $0.1468 | $0.1468 | $0.1468 | $2.86M | $13.92M |
| Jul 18, 2025 | $0.1512 | $0.1512 | $0.1512 | $0.1512 | $2.68M | $14.32M |
| Jul 17, 2025 | $0.1489 | $0.1489 | $0.1489 | $0.1489 | $3.12M | $14.11M |
| Jul 16, 2025 | $0.1485 | $0.1485 | $0.1485 | $0.1485 | $3.03M | $14.05M |
| Jul 15, 2025 | $0.1463 | $0.1463 | $0.1463 | $0.1463 | $2.93M | $13.86M |
| Jul 14, 2025 | $0.1479 | $0.1479 | $0.1479 | $0.1479 | $2.79M | $13.99M |
| Jul 13, 2025 | $0.1451 | $0.1451 | $0.1451 | $0.1451 | $3.30M | $13.74M |
| Jul 12, 2025 | $0.1450 | $0.1450 | $0.1450 | $0.1450 | $4.33M | $13.73M |
| Jul 11, 2025 | $0.1448 | $0.1448 | $0.1448 | $0.1448 | $5.88M | $13.71M |
| Jul 10, 2025 | $0.1384 | $0.1384 | $0.1384 | $0.1384 | $12.20M | $13.10M |
| Jul 9, 2025 | $0.1483 | $0.1483 | $0.1483 | $0.1483 | $41.12M | $14.10M |
| Jul 8, 2025 | $0.1281 | $0.1281 | $0.1281 | $0.1281 | $3.03M | $12.12M |
| Jul 7, 2025 | $0.1273 | $0.1273 | $0.1273 | $0.1273 | $2.67M | $12.05M |
| Jul 6, 2025 | $0.1226 | $0.1226 | $0.1226 | $0.1226 | $2.44M | $11.59M |
| Jul 5, 2025 | $0.1242 | $0.1242 | $0.1242 | $0.1242 | $2.55M | $11.74M |
| Jul 4, 2025 | $0.1309 | $0.1309 | $0.1309 | $0.1309 | $2.65M | $12.38M |
| Jul 3, 2025 | $0.1291 | $0.1291 | $0.1291 | $0.1291 | $4.66M | $12.20M |
| Jul 2, 2025 | $0.1208 | $0.1208 | $0.1208 | $0.1208 | $2.80M | $11.37M |
| Jul 1, 2025 | $0.1275 | $0.1275 | $0.1275 | $0.1275 | $2.46M | $11.99M |
| Jun 30, 2025 | $0.1290 | $0.1290 | $0.1290 | $0.1290 | $2.52M | $12.12M |