Identifier on Bithumb: PIVX
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2019-03-26 |
937.4660 KRW |
100,043.6099 PIVX |
920.0000 KRW |
901.0000 KRW |
974.0000 KRW |
972.0000 KRW |
2019-03-25 |
973.7945 KRW |
356,811.8365 PIVX |
971.0000 KRW |
903.0000 KRW |
1,035.0000 KRW |
930.0000 KRW |
2019-03-24 |
963.1051 KRW |
121,819.4776 PIVX |
944.0000 KRW |
936.0000 KRW |
982.0000 KRW |
972.0000 KRW |
2019-03-23 |
944.2350 KRW |
77,666.2587 PIVX |
923.0000 KRW |
918.0000 KRW |
963.0000 KRW |
944.0000 KRW |
2019-03-22 |
921.2347 KRW |
31,401.2184 PIVX |
910.0000 KRW |
905.0000 KRW |
941.0000 KRW |
934.0000 KRW |
2019-03-21 |
938.5137 KRW |
183,848.7877 PIVX |
950.0000 KRW |
874.0000 KRW |
978.0000 KRW |
909.0000 KRW |
2019-03-20 |
927.4722 KRW |
89,767.3968 PIVX |
928.0000 KRW |
906.0000 KRW |
947.0000 KRW |
943.0000 KRW |
2019-03-19 |
925.1226 KRW |
46,341.9958 PIVX |
924.0000 KRW |
915.0000 KRW |
939.0000 KRW |
928.0000 KRW |
2019-03-18 |
930.7400 KRW |
49,736.6658 PIVX |
929.0000 KRW |
913.0000 KRW |
954.0000 KRW |
925.0000 KRW |
2019-03-17 |
917.8576 KRW |
104,224.8854 PIVX |
941.0000 KRW |
902.0000 KRW |
942.0000 KRW |
931.0000 KRW |
2019-03-16 |
940.9402 KRW |
128,622.2062 PIVX |
950.0000 KRW |
923.0000 KRW |
976.0000 KRW |
942.0000 KRW |
2019-03-15 |
946.2042 KRW |
168,214.0911 PIVX |
945.0000 KRW |
921.0000 KRW |
986.0000 KRW |
943.0000 KRW |
2019-03-14 |
1,000.5717 KRW |
965,163.4035 PIVX |
968.0000 KRW |
920.0000 KRW |
1,079.0000 KRW |
945.0000 KRW |
2019-03-13 |
983.4957 KRW |
1,181,981.4453 PIVX |
907.0000 KRW |
896.0000 KRW |
1,185.0000 KRW |
967.0000 KRW |
2019-03-12 |
913.3222 KRW |
437,673.0100 PIVX |
868.0000 KRW |
858.0000 KRW |
1,000.0000 KRW |
913.0000 KRW |
2019-03-11 |
879.3837 KRW |
143,104.5108 PIVX |
885.0000 KRW |
853.0000 KRW |
909.0000 KRW |
880.0000 KRW |
2019-03-10 |
862.9793 KRW |
87,414.1362 PIVX |
860.0000 KRW |
849.0000 KRW |
886.0000 KRW |
885.0000 KRW |
2019-03-09 |
858.5265 KRW |
109,417.8591 PIVX |
868.0000 KRW |
845.0000 KRW |
875.0000 KRW |
859.0000 KRW |
2019-03-08 |
857.2055 KRW |
146,523.2704 PIVX |
853.0000 KRW |
842.0000 KRW |
912.0000 KRW |
871.0000 KRW |
2019-03-07 |
863.4021 KRW |
312,576.6534 PIVX |
844.0000 KRW |
839.0000 KRW |
914.0000 KRW |
857.0000 KRW |
2019-03-06 |
846.8003 KRW |
97,920.0112 PIVX |
865.0000 KRW |
834.0000 KRW |
868.0000 KRW |
842.0000 KRW |
2019-03-05 |
883.4802 KRW |
258,135.3566 PIVX |
876.0000 KRW |
852.0000 KRW |
920.0000 KRW |
865.0000 KRW |
2019-03-04 |
879.6396 KRW |
625,008.1253 PIVX |
847.0000 KRW |
820.0000 KRW |
999.0000 KRW |
869.0000 KRW |
2019-03-03 |
840.2467 KRW |
80,093.8236 PIVX |
823.0000 KRW |
823.0000 KRW |
861.0000 KRW |
844.0000 KRW |
2019-03-02 |
826.7812 KRW |
17,486.0275 PIVX |
830.0000 KRW |
819.0000 KRW |
839.0000 KRW |
823.0000 KRW |
2019-03-01 |
822.4875 KRW |
10,207.9927 PIVX |
811.0000 KRW |
810.0000 KRW |
839.0000 KRW |
830.0000 KRW |
2019-02-28 |
821.9010 KRW |
38,527.5798 PIVX |
824.0000 KRW |
809.0000 KRW |
860.0000 KRW |
811.0000 KRW |
2019-02-27 |
846.6290 KRW |
72,135.6541 PIVX |
829.0000 KRW |
808.0000 KRW |
877.0000 KRW |
820.0000 KRW |
2019-02-26 |
812.3409 KRW |
25,854.3972 PIVX |
821.0000 KRW |
795.0000 KRW |
829.0000 KRW |
829.0000 KRW |
2019-02-25 |
807.3977 KRW |
31,942.4401 PIVX |
798.0000 KRW |
792.0000 KRW |
821.0000 KRW |
821.0000 KRW |
2019-02-24 |
855.8494 KRW |
106,859.4343 PIVX |
876.0000 KRW |
799.0000 KRW |
900.0000 KRW |
799.0000 KRW |
2019-02-23 |
863.4879 KRW |
24,175.4933 PIVX |
860.0000 KRW |
855.0000 KRW |
887.0000 KRW |
873.0000 KRW |
2019-02-22 |
866.4927 KRW |
25,723.3075 PIVX |
869.0000 KRW |
861.0000 KRW |
874.0000 KRW |
867.0000 KRW |
2019-02-21 |
886.0630 KRW |
131,798.6328 PIVX |
871.0000 KRW |
868.0000 KRW |
926.0000 KRW |
871.0000 KRW |
2019-02-20 |
867.5731 KRW |
64,682.7163 PIVX |
872.0000 KRW |
855.0000 KRW |
889.0000 KRW |
873.0000 KRW |
2019-02-19 |
869.0765 KRW |
122,368.1632 PIVX |
861.0000 KRW |
841.0000 KRW |
895.0000 KRW |
871.0000 KRW |
2019-02-18 |
849.5690 KRW |
231,938.9765 PIVX |
838.0000 KRW |
817.0000 KRW |
888.0000 KRW |
864.0000 KRW |
2019-02-17 |
830.5302 KRW |
372,152.7794 PIVX |
794.0000 KRW |
786.0000 KRW |
880.0000 KRW |
837.0000 KRW |
2019-02-16 |
793.4302 KRW |
204,186.0041 PIVX |
799.0000 KRW |
773.0000 KRW |
823.0000 KRW |
796.0000 KRW |
2019-02-15 |
792.1851 KRW |
88,120.9992 PIVX |
783.0000 KRW |
777.0000 KRW |
806.0000 KRW |
795.0000 KRW |
2019-02-14 |
790.0053 KRW |
102,517.0596 PIVX |
792.0000 KRW |
771.0000 KRW |
810.0000 KRW |
778.0000 KRW |
2019-02-13 |
806.1482 KRW |
132,181.6391 PIVX |
795.0000 KRW |
791.0000 KRW |
836.0000 KRW |
792.0000 KRW |
2019-02-12 |
795.9256 KRW |
178,533.7262 PIVX |
790.0000 KRW |
769.0000 KRW |
828.0000 KRW |
795.0000 KRW |
2019-02-11 |
824.9403 KRW |
589,608.8928 PIVX |
800.0000 KRW |
776.0000 KRW |
868.0000 KRW |
791.0000 KRW |
2019-02-10 |
797.2459 KRW |
437,828.9262 PIVX |
768.0000 KRW |
747.0000 KRW |
907.0000 KRW |
800.0000 KRW |
2019-02-09 |
788.1740 KRW |
320,510.1708 PIVX |
754.0000 KRW |
754.0000 KRW |
842.0000 KRW |
772.0000 KRW |
2019-02-08 |
764.0225 KRW |
476,976.1661 PIVX |
714.0000 KRW |
711.0000 KRW |
840.0000 KRW |
755.0000 KRW |
2019-02-07 |
712.1552 KRW |
80,974.8987 PIVX |
693.0000 KRW |
684.0000 KRW |
734.0000 KRW |
710.0000 KRW |
2019-02-06 |
696.6777 KRW |
36,878.0468 PIVX |
713.0000 KRW |
682.0000 KRW |
725.0000 KRW |
693.0000 KRW |
2019-02-05 |
720.6590 KRW |
14,874.9650 PIVX |
723.0000 KRW |
713.0000 KRW |
737.0000 KRW |
713.0000 KRW |