PIVX
PIVX
Rank #1136
$0.1668
Updated 27 days ago
Market Cap
$16.40M
24h Volume
$2.37M
Avg Volume (90d)
$9.45M
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 |