Australia markets close in 2 hours 55 minutes

PIVX AUD (PIVX-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.544570-0.013389 (-2.40%)
As of 03:16AM UTC. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.5467270.5479060.5410070.5445700.5445702,956,747
07 May 20240.5550430.5784750.5473830.5474960.5474963,707,316
06 May 20240.5611220.5690530.5494300.5559490.5559494,374,986
05 May 20240.5688060.5727900.5571650.5620630.5620633,466,610
04 May 20240.5408660.5725960.5340550.5689650.5689653,925,951
03 May 20240.5095640.5541130.4933310.5416080.5416084,154,573
02 May 20240.5115900.5104250.4778870.5097940.5097943,586,124
01 May 20240.5322780.5392540.4856510.5114080.5114083,048,631
30 Apr 20240.5314060.5360070.5176710.5321260.5321262,669,084
29 Apr 20240.5643830.5785370.5301970.5314890.5314892,969,728
28 Apr 20240.5589850.5663350.5446590.5644520.5644522,471,098
27 Apr 20240.5943260.5963380.5579050.5586980.5586983,656,343
26 Apr 20240.5895400.6112180.5736090.5952210.5952213,377,830
25 Apr 20240.6259370.6433040.5831900.5889800.5889804,247,676
24 Apr 20240.6283590.6416120.6166390.6251210.6251214,308,534
23 Apr 20240.6185050.6461150.6134490.6283590.6283593,603,033
22 Apr 20240.6376300.6455610.6116040.6185050.6185052,995,897
21 Apr 20240.5895810.6452080.5875340.6379170.6379173,161,992
20 Apr 20240.5626140.6055990.5288880.5896830.5896833,907,492
19 Apr 20240.5232320.5640640.5195840.5617910.5617913,049,030
18 Apr 20240.5463970.5468630.5068860.5233830.5233832,287,787
17 Apr 20240.5321160.5553310.5138520.5467850.5467852,378,910
16 Apr 20240.5702190.6008370.5262680.5322170.5322173,087,075
15 Apr 20240.5460320.5782720.5169570.5705450.5705453,265,857
14 Apr 20240.6267090.6373000.4934940.5463590.5463594,680,702
13 Apr 20240.7324310.7604550.6076720.6287340.6287345,745,063
12 Apr 20240.7484940.7591610.7179680.7330300.7330304,201,111
11 Apr 20240.7259370.7505240.7079950.7477060.7477065,647,114
10 Apr 20240.7548360.7675110.7243310.7250750.7250755,817,817
09 Apr 20240.7418120.7765860.7329770.7569460.7569464,731,197
08 Apr 20240.7048960.7463780.7032680.7419620.7419624,903,422
07 Apr 20240.6865390.7126720.6865390.7053030.7053033,539,840
06 Apr 20240.7091690.7117080.6711430.6864250.6864253,920,270
05 Apr 20240.6715950.7113990.6509510.7093940.7093944,323,981
04 Apr 20240.6764350.7048790.6589020.6720000.6720004,365,751
03 Apr 20240.7321150.7345890.6626720.6760370.6760375,481,011
02 Apr 20240.7460450.7678750.6901390.7338300.7338306,304,040
01 Apr 20240.7119580.7526100.7042030.7456710.7456715,915,291
31 Mar 20240.7010260.7502210.6985090.7132480.7132487,612,573
30 Mar 20240.7396340.7532000.6718390.7012870.7012878,310,896
29 Mar 20240.6860770.8507260.6743240.7404230.74042316,607,697
28 Mar 20240.6966240.7342630.6792130.6863550.6863556,202,018
27 Mar 20240.6851900.7156800.6737410.6980970.6980974,767,864
26 Mar 20240.6577210.6978060.6546670.6849240.6849245,152,171
25 Mar 20240.6332720.6616380.6219800.6591260.6591264,139,505
24 Mar 20240.6216920.6588150.6194700.6334010.6334014,741,034
23 Mar 20240.6027230.6273160.5892750.6215300.6215304,676,229
22 Mar 20240.5869280.6179200.5842170.6032670.6032674,147,342
21 Mar 20240.5772660.5922100.5370670.5875630.5875635,213,636
20 Mar 20240.6188980.6235730.5687980.5786570.5786574,974,149
19 Mar 20240.6465930.6515480.5965560.6204830.6204834,924,250
18 Mar 20240.6138970.6524100.5773400.6466850.6466854,588,483
17 Mar 20240.6658450.6925680.6010210.6133840.6133845,925,460
16 Mar 20240.6915750.7151700.6282750.6650520.6650527,789,061
15 Mar 20240.7092550.7128660.6565400.6922730.6922735,487,499
14 Mar 20240.6752210.7297780.6752210.7092620.7092627,232,751
13 Mar 20240.6649900.6932490.6342400.6737060.6737066,982,295
12 Mar 20240.6402240.6742540.6160140.6652260.6652265,359,993
11 Mar 20240.6693960.6770250.6306470.6402240.6402244,759,205
10 Mar 20240.6682580.6838760.6504830.6716210.6716217,054,971
09 Mar 20240.6278430.6860210.6236510.6707040.67070410,704,810
08 Mar 20240.6062550.6362600.5917250.6289160.6289165,176,868
07 Mar 20240.5740860.6125630.5599930.6046980.6046985,638,792
06 Mar 20240.6176720.6388360.5409560.5740870.5740876,652,101
05 Mar 20240.6268150.6329520.5974680.6176940.6176946,257,231
04 Mar 20240.5962750.6452870.5758160.6265490.6265498,450,656
03 Mar 20240.5657080.6025390.5598960.5969320.5969325,863,525
02 Mar 20240.5658190.5753350.5584920.5658260.5658264,692,573
01 Mar 20240.5512250.6017950.5494330.5662550.5662558,870,152
29 Feb 20240.5657560.5948200.5216290.5516870.5516875,912,444
28 Feb 20240.5500210.5728670.5492010.5655220.5655224,027,667
27 Feb 20240.5499340.5696750.5385870.5500860.5500864,682,956
26 Feb 20240.5397400.5486720.5288200.5466070.5466073,992,994
25 Feb 20240.5351560.5439290.5295380.5397400.5397403,462,517
24 Feb 20240.5138190.5488460.5086510.5341720.5341724,197,009
23 Feb 20240.5081670.5287980.5013820.5148600.5148603,460,088
22 Feb 20240.5077730.5111760.4819290.5092860.5092863,236,137
21 Feb 20240.5341310.5434480.4975060.5079750.5079753,528,416
20 Feb 20240.5354390.5404320.5209870.5341310.5341312,656,825
19 Feb 20240.5311400.5621760.5259370.5355380.5355385,387,968
18 Feb 20240.5114920.5316800.4974160.5311400.5311403,210,011
17 Feb 20240.5148990.5243890.5000300.5105430.5105432,411,242
16 Feb 20240.5050740.5218830.4987960.5143210.5143212,977,677
15 Feb 20240.5024710.5070700.4875580.5050740.5050743,244,121
14 Feb 20240.4724690.5040600.4715830.5024710.5024713,823,197
13 Feb 20240.4712540.4784660.4561490.4724420.4724422,191,956
12 Feb 20240.4830490.4926930.4697720.4711870.4711871,479,291
11 Feb 20240.4724080.4985780.4716650.4834210.4834213,297,951
10 Feb 20240.4680020.4736140.4625630.4724080.4724081,990,632
09 Feb 20240.4612030.4772140.4572270.4678520.4678521,908,604
08 Feb 20240.4510110.4649950.4494110.4609940.4609941,563,426
07 Feb 20240.4503040.4588450.4458480.4510110.4510111,778,495
06 Feb 20240.4403610.4525120.4384300.4506880.4506881,692,451
05 Feb 20240.4492600.4494900.4399800.4407240.4407241,233,575
04 Feb 20240.4657960.4675140.4468850.4486040.4486041,699,298
03 Feb 20240.4714050.4778050.4447590.4637950.4637953,131,371
02 Feb 20240.4520660.4815150.4363100.4716750.4716753,086,539
01 Feb 20240.4568590.4640120.4418320.4537230.4537231,748,888
31 Jan 20240.4572580.4723180.4533110.4563560.4563562,671,623
30 Jan 20240.4378080.4664230.4358180.4572580.4572582,371,364
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...