UK markets closed

P2P Solutions foundation USD (P2PS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
177.08+8.51 (+5.05%)
As of 08:54PM UTC. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024169.05178.91168.44177.08177.083,478,123
16 May 2024174.20174.54167.82169.05169.053,893,200
15 May 2024165.29174.29164.37174.20174.203,729,686
14 May 2024169.20169.90164.35165.29165.293,506,092
13 May 2024168.06171.45164.32169.20169.203,678,966
12 May 2024166.95169.57166.60168.34168.343,821,880
11 May 2024166.96168.52165.77166.95166.954,194,075
10 May 2024173.94175.17165.45166.96166.963,594,214
09 May 2024170.74175.17169.29173.94173.943,258,132
08 May 2024172.61174.30168.94170.74170.744,438,224
07 May 2024175.82179.50172.57172.61172.614,359,160
06 May 2024179.98184.76175.22175.82175.823,901,839
05 May 2024179.19182.10176.61179.98179.983,695,464
04 May 2024178.36181.88177.73179.19179.194,220,834
03 May 2024171.71179.45169.82178.36178.363,584,033
02 May 2024170.69173.27166.08171.95171.953,396,251
01 May 2024173.14173.53162.17170.69170.694,447,832
30 Apr 2024184.18185.93167.40173.14173.144,491,187
29 Apr 2024187.09188.12178.75184.18184.183,785,740
28 Apr 2024186.39191.57186.05187.09187.094,330,326
27 Apr 2024179.06187.47176.34186.39186.393,773,823
26 Apr 2024180.99181.39177.58179.06179.064,012,103
25 Apr 2024179.68182.69176.09180.99180.993,690,242
24 Apr 2024184.43188.35177.73179.68179.683,830,613
23 Apr 2024183.21187.09180.64184.18184.184,387,635
22 Apr 2024180.42185.25179.23183.21183.213,302,197
21 Apr 2024180.47183.40178.49180.42180.423,325,659
20 Apr 2024175.44181.63173.00179.89179.894,127,312
19 Apr 2024175.71178.62164.63175.44175.443,114,765
18 Apr 2024170.95176.93169.05175.71175.713,918,163
17 Apr 2024176.75178.67167.48170.95170.953,731,666
16 Apr 2024177.82178.76172.09177.19177.191,754,308
15 Apr 2024180.59187.41174.02177.82177.823,388,984
14 Apr 2024172.55181.39167.20180.94180.942,609,571
13 Apr 2024185.90188.88164.09172.55172.553,093,719
12 Apr 2024200.77203.59178.53185.90185.903,845,029
11 Apr 2024203.22207.02199.62200.77200.774,477,337
10 Apr 2024200.60203.86195.71203.22203.224,580,860
09 Apr 2024211.67212.98198.11200.60200.604,762,507
08 Apr 2024197.77213.13195.23211.67211.673,096,985
07 Apr 2024192.12198.15191.58197.77197.773,544,882
06 Apr 2024190.14194.35189.56192.12192.123,544,964
05 Apr 2024190.45191.64184.23190.14190.143,774,850
04 Apr 2024189.88196.59186.20190.45190.454,815,761
03 Apr 2024187.67192.63183.99189.88189.884,561,870
02 Apr 2024200.27201.16184.40187.67187.674,520,942
01 Apr 2024209.14209.14195.38200.27200.273,313,019
31 Mar 2024201.16209.44200.83209.14209.144,527,371
30 Mar 2024201.49204.14198.87201.16201.164,301,381
29 Mar 2024204.11205.26198.28201.49201.491,772,910
28 Mar 2024200.91206.72198.41204.11204.114,767,680
27 Mar 2024205.80209.82197.72200.91200.914,949,024
26 Mar 2024205.59210.52203.12205.80205.804,955,318
25 Mar 2024197.75209.19196.02205.59205.594,682,545
24 Mar 2024190.87198.54189.13197.75197.756,434,833
23 Mar 2024190.35196.59187.65190.87190.875,470,363
22 Mar 2024199.89202.65186.31190.35190.353,550,471
21 Mar 2024200.99205.51195.40199.89199.894,027,825
20 Mar 2024181.24202.42175.52200.99200.994,648,112
19 Mar 2024201.78203.13180.61181.24181.244,535,427
18 Mar 2024208.58208.67197.88201.27201.273,574,305
17 Mar 2024201.67210.60196.07209.51209.514,021,493
16 Mar 2024214.26215.99199.16201.67201.675,226,508
15 Mar 2024222.48224.96205.87214.26214.262,032,933
14 Mar 2024229.70229.71213.80222.48222.484,148,016
13 Mar 2024228.02233.70226.21229.70229.703,636,327
12 Mar 2024233.11234.67221.06228.02228.024,763,546
11 Mar 2024222.27233.70216.98233.11233.115,473,966
10 Mar 2024224.04227.01217.99222.27222.274,359,279
09 Mar 2024222.95226.16222.37224.04224.043,642,742
08 Mar 2024221.93228.50219.72222.95222.953,511,671
07 Mar 2024219.04225.61214.35221.93221.935,614,372
06 Mar 2024204.11223.48200.67219.04219.044,495,295
05 Mar 2024208.15219.04186.57204.11204.114,486,366
04 Mar 2024199.68208.73198.08208.15208.154,420,463
03 Mar 2024196.05200.14193.31199.68199.683,852,602
02 Mar 2024196.75198.25194.25196.05196.054,681,372
01 Mar 2024191.88197.72191.26196.75196.753,742,576
29 Feb 2024193.66201.80189.12191.88191.882,843,959
28 Feb 2024185.85199.28184.23193.66193.664,657,508
27 Feb 2024182.08188.22181.12185.85185.853,752,944
26 Feb 2024178.25183.24173.88182.08182.083,708,132
25 Feb 2024171.50178.62170.89178.25178.253,230,390
24 Feb 2024167.56171.99166.34171.50171.504,327,354
23 Feb 2024169.88171.36166.39167.56167.563,569,849
22 Feb 2024170.04173.62166.40169.88169.883,730,423
21 Feb 2024172.64172.93164.67170.04170.045,543,013
20 Feb 2024168.31173.40165.21172.64172.645,619,225
19 Feb 2024164.59170.57163.72168.31168.314,481,288
18 Feb 2024159.55165.72158.42164.59164.593,825,989
17 Feb 2024160.70160.71156.20159.55159.552,131,752
16 Feb 2024161.81163.64158.16160.70160.704,509,352
15 Feb 2024159.13163.88158.59161.81161.813,076,985
14 Feb 2024151.13159.81149.75159.13159.134,398,968
13 Feb 2024152.71153.45148.91151.13151.133,309,945
12 Feb 2024143.62152.71141.62152.71152.715,188,996
11 Feb 2024143.31145.37142.87143.62143.624,562,807
10 Feb 2024142.29144.19141.79143.31143.315,528,180
09 Feb 2024138.51144.49138.38142.29142.295,623,650
08 Feb 2024138.61141.00138.28138.51138.515,670,419
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...