- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
P2P Solutions foundation (P2PS) historical data and Live price
P2P Solutions foundation
P2PS$ 188.11 + 0.905 % 
0.00276035 BTC
0.00276035 BTC MARKET CAP
0
0
24H VOLUME
3.939 M
3.939 M
CIRC.SUPPLY
0
0
MAX SUPPLY
10 B
10 B
Rank2,649
1H -0.04 %
24H 0.90 %
7D -6.05 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 182.213 | 188.744 | 182.163 | 188.311 | 4,628,792.37 | 0 |
| 7/25/24 | 191.71 | 191.821 | 177.442 | 182.213 | 4,698,392.89 | 0 |
| 7/24/24 | 199.832 | 200.239 | 190.298 | 191.71 | 4,927,322.57 | 0 |
| 7/23/24 | 197.438 | 203.179 | 195.289 | 199.832 | 5,941,886.48 | 0 |
| 7/22/24 | 202.985 | 204.2 | 196.73 | 197.438 | 4,824,108.52 | 0 |
| 7/21/24 | 202.364 | 203.615 | 196.079 | 202.985 | 6,706,987.88 | 0 |
| 7/20/24 | 201.433 | 203.364 | 199.773 | 202.364 | 5,322,925.37 | 0 |
| 7/19/24 | 196.885 | 203.245 | 193.712 | 201.433 | 6,611,465.1 | 0 |
| 7/18/24 | 194.77 | 200.373 | 193.994 | 196.885 | 5,711,736.89 | 0 |
| 7/17/24 | 197.762 | 202.107 | 193.973 | 194.77 | 6,573,047.49 | 0 |
| 7/16/24 | 200.61 | 200.983 | 192.458 | 197.762 | 6,770,502.31 | 0 |
| 7/15/24 | 186.325 | 200.61 | 185.967 | 200.61 | 6,924,939.89 | 0 |
| 7/14/24 | 182.255 | 187.608 | 181.803 | 186.325 | 6,685,132.16 | 0 |
| 7/13/24 | 179.785 | 183.768 | 178.335 | 182.255 | 5,542,350.3 | 0 |
| 7/12/24 | 178.194 | 181.154 | 175.129 | 179.785 | 3,486,575.37 | 0 |
| 7/11/24 | 178.034 | 184.316 | 175.482 | 178.194 | 3,824,343.49 | 0 |
| 7/10/24 | 176.018 | 180.757 | 173.77 | 178.034 | 3,670,968.86 | 0 |
| 7/9/24 | 173.298 | 178.406 | 172.736 | 176.018 | 4,525,477.78 | 0 |
| 7/8/24 | 167.715 | 177.379 | 162.079 | 173.298 | 3,714,502.84 | 0 |
| 7/7/24 | 176.025 | 176.53 | 167.527 | 167.715 | 1,398,872.58 | 0 |
| 7/6/24 | 171.366 | 176.889 | 169.598 | 176.025 | 3,325,348.54 | 0 |
| 7/5/24 | 175.721 | 178.32 | 161.947 | 171.366 | 4,730,080.75 | 0 |
| 7/4/24 | 188.872 | 190.02 | 175.241 | 175.721 | 3,909,383.2 | 0 |
| 7/3/24 | 195.98 | 196.862 | 186.468 | 188.872 | 3,254,239.18 | 0 |
| 7/2/24 | 197.573 | 198.732 | 195.099 | 195.98 | 3,417,541.9 | 0 |
| 7/1/24 | 197.247 | 201.882 | 196.527 | 197.573 | 4,333,993.1 | 0 |
| 6/30/24 | 193.432 | 198.186 | 192.23 | 197.247 | 3,643,038.96 | 0 |
| 6/29/24 | 193.629 | 195.323 | 193.205 | 193.432 | 4,219,532.87 | 0 |
| 6/28/24 | 197.58 | 200 | 192.563 | 193.629 | 4,567,028.03 | 0 |
| 6/27/24 | 193.092 | 199.291 | 192.783 | 197.58 | 5,027,550.45 | 0 |
| 6/26/24 | 195.127 | 196.376 | 191.119 | 193.092 | 4,517,943.78 | 0 |
| 6/25/24 | 192.355 | 196.611 | 191.368 | 195.127 | 4,337,234.16 | 0 |
| 6/24/24 | 196.386 | 197.056 | 186.015 | 192.355 | 4,739,145.74 | 0 |
| 6/23/24 | 200.442 | 202.026 | 195.525 | 196.386 | 3,813,439.06 | 0 |
| 6/22/24 | 201.769 | 201.989 | 199.268 | 200.442 | 4,016,630.57 | 0 |
| 6/21/24 | 201.783 | 203.278 | 198.201 | 201.769 | 3,530,057.35 | 0 |
| 6/20/24 | 204.045 | 208.02 | 199.396 | 201.783 | 3,961,570.17 | 0 |
| 6/19/24 | 199.875 | 205.736 | 198.673 | 204.045 | 3,656,198.17 | 0 |
| 6/18/24 | 201.886 | 201.901 | 193.423 | 199.875 | 3,746,257.06 | 0 |
| 6/17/24 | 208.02 | 208.727 | 199.1 | 201.886 | 4,653,717.85 | 0 |
| 6/16/24 | 204.529 | 209.326 | 203.228 | 208.02 | 4,439,859.05 | 0 |
| 6/15/24 | 199.753 | 206.233 | 199.143 | 204.529 | 3,368,598.59 | 0 |
| 6/14/24 | 199.291 | 202.49 | 193.262 | 199.753 | 3,504,190.94 | 0 |
| 6/13/24 | 204.186 | 204.393 | 196.845 | 199.291 | 3,849,882.24 | 0 |
| 6/12/24 | 201.133 | 209.586 | 198.894 | 204.186 | 3,208,534.84 | 0 |
| 6/11/24 | 210.357 | 210.842 | 197.053 | 201.133 | 4,595,793.72 | 0 |
| 6/10/24 | 212.641 | 212.846 | 209.292 | 210.357 | 4,610,889.91 | 0 |
| 6/9/24 | 211.374 | 213.591 | 210.368 | 212.641 | 2,823,628.13 | 0 |
| 6/8/24 | 211.382 | 212.816 | 210.141 | 211.374 | 4,347,763 | 0 |
| 6/7/24 | 219.05 | 220.526 | 207.375 | 211.382 | 4,767,591.62 | 0 |
| 6/6/24 | 222.222 | 222.719 | 216.055 | 218.532 | 3,356,027.82 | 0 |
| 6/5/24 | 218.966 | 223.188 | 216.909 | 221.019 | 3,726,506.98 | 0 |
| 6/4/24 | 216.417 | 220.022 | 214.924 | 218.966 | 3,558,287.96 | 0 |
| 6/3/24 | 217.286 | 220.875 | 215.162 | 216.458 | 3,134,024.94 | 0 |
| 6/2/24 | 218.935 | 220.319 | 215.246 | 217.286 | 5,111,747.62 | 0 |
| 6/1/24 | 216.212 | 220 | 215.062 | 219.425 | 4,322,777.97 | 0 |
| 5/31/24 | 215.17 | 220.487 | 213.493 | 216.212 | 3,775,199.07 | 0 |
| 5/30/24 | 216.139 | 219.466 | 212.547 | 215.311 | 4,381,869.59 | 0 |
| 5/29/24 | 220.22 | 222.777 | 214.749 | 216.632 | 2,621,299.96 | 0 |
| 5/28/24 | 223.783 | 225.076 | 216.783 | 220.22 | 4,429,298.64 | 0 |
| 5/27/24 | 219.726 | 227.826 | 219.205 | 223.783 | 3,447,205.72 | 0 |
| 5/26/24 | 215.394 | 222.415 | 214.501 | 220.538 | 4,344,882.94 | 0 |
| 5/25/24 | 213.439 | 216.789 | 212.631 | 214.614 | 3,796,577.86 | 0 |
| 5/24/24 | 216.509 | 219.637 | 208.909 | 213.439 | 2,614,521.08 | 0 |
| 5/23/24 | 214.588 | 226.364 | 210.581 | 216.509 | 4,338,934.58 | 0 |
| 5/22/24 | 216.974 | 218.859 | 209.738 | 214.588 | 4,654,378.85 | 0 |
| 5/21/24 | 209.75 | 219.558 | 208.496 | 216.974 | 3,527,170.34 | 0 |
| 5/20/24 | 176.271 | 211.254 | 175.303 | 209.75 | 4,190,100.4 | 0 |
| 5/19/24 | 179.187 | 180.059 | 175.291 | 176.405 | 3,854,636.03 | 0 |
| 5/18/24 | 177.485 | 180.622 | 176.878 | 179.187 | 3,787,686.89 | 0 |
| 5/17/24 | 169.05 | 178.943 | 168.44 | 177.485 | 3,647,596.3 | 0 |
| 5/16/24 | 174.203 | 174.541 | 167.822 | 169.05 | 3,893,199.9 | 0 |
| 5/15/24 | 165.29 | 174.289 | 164.371 | 174.203 | 3,729,686.34 | 0 |
| 5/14/24 | 169.204 | 169.898 | 164.348 | 165.29 | 3,506,091.77 | 0 |
| 5/13/24 | 168.058 | 171.446 | 164.316 | 169.204 | 3,678,966.01 | 0 |
| 5/12/24 | 166.947 | 169.567 | 166.596 | 168.344 | 3,821,880.42 | 0 |
| 5/11/24 | 166.959 | 168.516 | 165.769 | 166.947 | 4,194,075.16 | 0 |
| 5/10/24 | 173.943 | 175.166 | 165.454 | 166.959 | 3,594,213.92 | 0 |
| 2/13/22 | 26.251 | 26.53 | 25.608 | 25.951 | 358,227.34 | 0 |
| 2/12/22 | 26.346 | 26.821 | 25.831 | 26.256 | 359,755.04 | 0 |
| 2/11/22 | 27.697 | 28.147 | 25.998 | 26.346 | 367,523.4 | 0 |
| 2/10/22 | 22.681 | 29.442 | 22.151 | 27.697 | 351,318.93 | 0 |
| 2/9/22 | 18.727 | 22.842 | 18.379 | 22.676 | 292,158.66 | 0 |
| 2/8/22 | 22.001 | 22.536 | 18.23 | 18.736 | 269,415.64 | 0 |
| 2/7/22 | 27.517 | 27.886 | 21.418 | 21.997 | 341,551.24 | 0 |
| 2/6/22 | 27.135 | 27.551 | 26.689 | 27.517 | 316,449.24 | 0 |
| 2/5/22 | 32.829 | 33.359 | 26.746 | 27.132 | 321,524.47 | 0 |
| 2/4/22 | 30.296 | 33.412 | 30.232 | 32.819 | 420,113.49 | 0 |
| 2/3/22 | 32.186 | 32.55 | 30.04 | 30.275 | 420,169.21 | 0 |
| 2/2/22 | 33.503 | 33.627 | 26.221 | 32.194 | 424,754.37 | 0 |
