P2PX Historical USD Price
Daily close · May 15, 2019 → May 24, 2020Daily price history
Apr 23, 2020 → May 24, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-05-24 | $0.00025348 | $0.00033244 | $0.00025328 | $0.00032296 | $412.60 |
| 2020-05-23 | $0.00021785 | $0.000291 | $0.00021785 | $0.00025351 | $216.12 |
| 2020-05-22 | $0.00023821 | $0.00025085 | $0.00018378 | $0.00021757 | $119.26 |
| 2020-05-21 | $0.00024004 | $0.00029137 | $0.00023161 | $0.00023868 | $188.57 |
| 2020-05-20 | $0.00029995 | $0.00030041 | $0.00023931 | $0.00024032 | $107.02 |
| 2020-05-19 | $0.00042713 | $0.00042713 | $0.00029504 | $0.00029963 | $564.38 |
| 2020-05-18 | $0.00050098 | $0.00067177 | $0.00031958 | $0.00042697 | $1,856.04 |
| 2020-05-17 | $0.00057564 | $0.00064625 | $0.00050022 | $0.00050085 | $829.35 |
| 2020-05-16 | $0.00062252 | $0.00064489 | $0.00057252 | $0.00057611 | $497.97 |
| 2020-05-15 | $0.00063058 | $0.00064895 | $0.00061562 | $0.00062168 | $1,658.92 |
| 2020-05-14 | $0.00065097 | $0.00067636 | $0.0006119 | $0.00062993 | $1,419.44 |
| 2020-05-13 | $0.00063016 | $0.00065344 | $0.00059192 | $0.00065049 | $1,819.74 |
| 2020-05-12 | $0.00065395 | $0.00066135 | $0.00059915 | $0.0006294 | $1,997.83 |
| 2020-05-11 | $0.00062909 | $0.00067995 | $0.00062909 | $0.00065568 | $905.84 |
| 2020-05-10 | $0.00063066 | $0.00063536 | $0.00060718 | $0.00063015 | $996.40 |
| 2020-05-08 | $0.00066372 | $0.00067472 | $0.00062592 | $0.00064738 | $803.18 |
| 2020-05-07 | $0.00061932 | $0.00066984 | $0.00061642 | $0.00066362 | $713.16 |
| 2020-05-06 | $0.00059098 | $0.00065378 | $0.00058319 | $0.00062089 | $643.01 |
| 2020-05-05 | $0.00049586 | $0.00060692 | $0.00026581 | $0.00059 | $642.31 |
| 2020-05-04 | $0.00055166 | $0.00055357 | $0.00034536 | $0.00049608 | $68.56 |
| 2020-05-02 | $0.00058317 | $0.00058626 | $0.00036544 | $0.00054561 | $1,114.76 |
| 2020-05-01 | $0.00052764 | $0.00063849 | $0.00052764 | $0.00058338 | $700.21 |
| 2020-04-30 | $0.00062007 | $0.00062823 | $0.00052142 | $0.00052661 | $407.57 |
| 2020-04-29 | $0.00054018 | $0.00063234 | $0.00054018 | $0.00062014 | $1,648.21 |
| 2020-04-28 | $0.00049387 | $0.00054234 | $0.00022986 | $0.00054089 | $1,427.19 |
| 2020-04-27 | $0.00048963 | $0.00050637 | $0.00048233 | $0.00049366 | $707.94 |
| 2020-04-26 | $0.00049098 | $0.00049392 | $0.00046217 | $0.00048939 | $912.85 |
| 2020-04-25 | $0.00051154 | $0.00051154 | $0.00048479 | $0.00049116 | $501.51 |
| 2020-04-24 | $0.00051555 | $0.00052762 | $0.00050845 | $0.00051115 | $603.28 |
| 2020-04-23 | $0.00047686 | $0.00053651 | $0.00047382 | $0.00051383 | $1,145.95 |