Register for streaming realtime charts, analysis tools, and prices.
PEOPLEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24 2024 | 0.079764 | 0.001283 | 1.63% | 0.078499 | 0.083847 | 0.077594 | 11,036,219.00 |
| Jul 23 2024 | 0.078481 | -0.001942 | -2.41% | 0.080449 | 0.083918 | 0.075054 | 6,781,883.00 |
| Jul 22 2024 | 0.080423 | -0.007863 | -8.91% | 0.054072 | 0.084281 | 0.048138 | 4,215,998.00 |
| Jul 21 2024 | 0.088286 | 0.002932 | 3.44% | 0.085925 | 0.090149 | 0.082379 | 16,276,504.00 |
| Jul 20 2024 | 0.085354 | -0.000106 | -0.12% | 0.085434 | 0.08933 | 0.083 | 7,898,611.00 |
| Jul 19 2024 | 0.08546 | 0.004872 | 6.05% | 0.0806 | 0.087215 | 0.078852 | 14,487,328.00 |
| Jul 18 2024 | 0.080588 | -0.001549 | -1.89% | 0.080747 | 0.083201 | 0.076897 | 11,349,471.00 |
| Jul 17 2024 | 0.082137 | 0.000659 | 0.81% | 0.082014 | 0.085075 | 0.078283 | 21,422,879.00 |
| Jul 16 2024 | 0.081478 | 0.005723 | 7.55% | 0.075876 | 0.082289 | 0.066874 | 48,166,640.00 |
| Jul 15 2024 | 0.075755 | 0.007974 | 11.76% | 0.054072 | 0.076514 | 0.048138 | 36,531,616.00 |
| Jul 14 2024 | 0.067781 | 0.010329 | 17.98% | 0.056865 | 0.071591 | 0.056455 | 49,876,196.00 |
| Jul 13 2024 | 0.057452 | -0.001014 | -1.73% | 0.058469 | 0.061415 | 0.054802 | 5,272,603.00 |
| Jul 12 2024 | 0.058466 | 0.001107 | 1.93% | 0.05735 | 0.060205 | 0.056001 | 2,322,046.00 |
| Jul 11 2024 | 0.057358 | -0.005595 | -8.89% | 0.063381 | 0.0639 | 0.057172 | 5,051,526.00 |
| Jul 10 2024 | 0.062953 | 0.005494 | 9.56% | 0.057359 | 0.063414 | 0.055656 | 12,836,186.00 |
| Jul 09 2024 | 0.057459 | 0.001372 | 2.45% | 0.055005 | 0.060179 | 0.054758 | 13,809,636.00 |
| Jul 08 2024 | 0.056087 | 0.004698 | 9.14% | 0.054072 | 0.060094 | 0.048138 | 19,594,018.00 |
| Jul 07 2024 | 0.051389 | -0.007354 | -12.52% | 0.058147 | 0.058293 | 0.050995 | 24,517,795.00 |
| Jul 06 2024 | 0.058743 | 0.01169 | 24.85% | 0.046955 | 0.061553 | 0.046872 | 33,993,423.00 |
| Jul 05 2024 | 0.047052 | -0.007314 | -13.45% | 0.054072 | 0.056174 | 0.045231 | 69,303,488.00 |
| Jul 04 2024 | 0.054366 | -0.027515 | -33.60% | 0.081821 | 0.082719 | 0.053336 | 40,572,916.00 |
| Jul 03 2024 | 0.081882 | -0.007412 | -8.30% | 0.089383 | 0.089555 | 0.080655 | 3,371,704.00 |
| Jul 02 2024 | 0.089294 | -0.002401 | -2.62% | 0.091798 | 0.094412 | 0.088285 | 9,067,521.00 |
| Jul 01 2024 | 0.091694 | -0.001766 | -1.89% | 0.088426 | 0.096123 | 0.081041 | 22,460,500.00 |
| Jun 30 2024 | 0.09346 | 0.000977 | 1.06% | 0.091946 | 0.095001 | 0.087332 | 7,217,357.00 |
| Jun 29 2024 | 0.092483 | 0.005005 | 5.72% | 0.087452 | 0.094662 | 0.087429 | 8,461,565.00 |
| Jun 28 2024 | 0.087478 | -0.001765 | -1.98% | 0.089336 | 0.094293 | 0.086735 | 14,591,366.00 |
| Jun 27 2024 | 0.089244 | -0.000103 | -0.12% | 0.089395 | 0.090392 | 0.085206 | 14,323,944.00 |
| Jun 26 2024 | 0.089347 | -0.005758 | -6.05% | 0.088426 | 0.093796 | 0.081041 | 31,678,215.00 |
| Jun 25 2024 | 0.095105 | 0.004643 | 5.13% | 0.090394 | 0.096252 | 0.087427 | 16,905,745.00 |
| Jun 24 2024 | 0.090463 | 0.00623 | 7.40% | 0.084633 | 0.090567 | 0.078629 | 30,036,057.00 |
| Jun 23 2024 | 0.084233 | 0.003941 | 4.91% | 0.080306 | 0.091882 | 0.079756 | 25,052,872.00 |
| Jun 22 2024 | 0.080292 | 0.000227 | 0.28% | 0.080181 | 0.083628 | 0.078667 | 8,724,921.00 |
| Jun 21 2024 | 0.080064 | -0.00428 | -5.07% | 0.084346 | 0.084346 | 0.076741 | 14,926,897.00 |
| Jun 20 2024 | 0.084344 | 0.000045 | 0.05% | 0.084457 | 0.090935 | 0.08348 | 14,205,472.00 |
| Jun 19 2024 | 0.0843 | -0.004803 | -5.39% | 0.08924 | 0.092421 | 0.082562 | 20,433,427.00 |
| Jun 18 2024 | 0.089102 | 0.000099 | 0.11% | 0.088426 | 0.09127 | 0.081041 | 17,361,324.00 |
| Jun 17 2024 | 0.089004 | -0.021617 | -19.54% | 0.11681 | 0.116876 | 0.087059 | 27,766,669.00 |
| Jun 16 2024 | 0.110621 | -0.000563 | -0.51% | 0.111176 | 0.114534 | 0.106575 | 17,022,643.00 |
| Jun 15 2024 | 0.111184 | -0.005018 | -4.32% | 0.11681 | 0.116876 | 0.107014 | 5,149,267.00 |
| Jun 14 2024 | 0.116202 | 0.007999 | 7.39% | 0.108958 | 0.119555 | 0.105577 | 40,457,122.00 |
| Jun 13 2024 | 0.108203 | -0.000973 | -0.89% | 0.109881 | 0.115074 | 0.10486 | 11,392,060.00 |
| Jun 12 2024 | 0.109176 | -0.004696 | -4.12% | 0.114456 | 0.12769 | 0.104246 | 69,972,385.00 |
| Jun 11 2024 | 0.113872 | -0.013263 | -10.43% | 0.126555 | 0.131496 | 0.108237 | 55,276,808.00 |
| Jun 10 2024 | 0.127135 | 0.000363 | 0.29% | 0.11512 | 0.140956 | 0.100873 | 43,433,888.00 |
| Jun 09 2024 | 0.126772 | -0.009805 | -7.18% | 0.136496 | 0.142816 | 0.123239 | 51,401,603.00 |
| Jun 08 2024 | 0.136577 | 0.02772 | 25.46% | 0.109469 | 0.136857 | 0.108192 | 49,924,413.00 |
| Jun 07 2024 | 0.108857 | -0.006512 | -5.64% | 0.115333 | 0.124533 | 0.10228 | 42,422,563.00 |
| Jun 06 2024 | 0.115369 | -0.004079 | -3.41% | 0.117406 | 0.132635 | 0.114489 | 54,386,104.00 |
| Jun 05 2024 | 0.119447 | 0.015014 | 14.38% | 0.11512 | 0.124511 | 0.100873 | 43,466,612.00 |
| Jun 04 2024 | 0.104433 | -0.002878 | -2.68% | 0.107334 | 0.11311 | 0.104268 | 21,824,493.00 |
| Jun 03 2024 | 0.107311 | -0.008621 | -7.44% | 0.11512 | 0.11645 | 0.100873 | 47,053,950.00 |
| Jun 02 2024 | 0.115932 | 0.005588 | 5.06% | 0.109703 | 0.132192 | 0.107869 | 121,150,478.00 |
| Jun 01 2024 | 0.110344 | 0.023989 | 27.78% | 0.085725 | 0.112939 | 0.083 | 98,683,565.00 |
| May 31 2024 | 0.086355 | 0.009806 | 12.81% | 0.075882 | 0.086937 | 0.075122 | 33,247,152.00 |
| May 30 2024 | 0.076548 | -0.00255 | -3.22% | 0.079073 | 0.085317 | 0.073635 | 23,479,390.00 |
| May 29 2024 | 0.079098 | -0.006361 | -7.44% | 0.085386 | 0.088415 | 0.077894 | 28,224,848.00 |
| May 28 2024 | 0.085459 | 0.005034 | 6.26% | 0.08119 | 0.096749 | 0.075143 | 57,531,629.00 |
| May 27 2024 | 0.080425 | 0.0044 | 5.79% | 0.032081 | 0.08656 | 0.031829 | 34,899,521.00 |
| May 26 2024 | 0.076025 | -0.001516 | -1.96% | 0.077577 | 0.08507 | 0.076025 | 35,956,440.00 |
| May 25 2024 | 0.077541 | -0.00406 | -4.98% | 0.082237 | 0.0982 | 0.073828 | 66,382,550.00 |
| May 24 2024 | 0.081601 | -0.001205 | -1.46% | 0.082189 | 0.087626 | 0.077846 | 47,074,595.00 |
| May 23 2024 | 0.082806 | 0.017148 | 26.12% | 0.065648 | 0.088033 | 0.062442 | 131,714,823.00 |
| May 22 2024 | 0.065658 | 0.015136 | 29.96% | 0.049793 | 0.068191 | 0.049779 | 65,769,679.00 |
| May 21 2024 | 0.050523 | 0.005553 | 12.35% | 0.045013 | 0.052636 | 0.042681 | 38,752,644.00 |
| May 20 2024 | 0.044969 | 0.000596 | 1.34% | 0.032081 | 0.045982 | 0.031829 | 11,505,411.00 |
| May 19 2024 | 0.044373 | -0.001864 | -4.03% | 0.046189 | 0.04689 | 0.043394 | 17,500,640.00 |
| May 18 2024 | 0.046237 | -0.003307 | -6.67% | 0.04889 | 0.051709 | 0.043373 | 31,643,858.00 |
| May 17 2024 | 0.049544 | -0.000716 | -1.42% | 0.050284 | 0.056225 | 0.046312 | 42,459,831.00 |
| May 16 2024 | 0.05026 | -0.000816 | -1.60% | 0.05102 | 0.055665 | 0.044996 | 62,016,343.00 |
| May 15 2024 | 0.051077 | 0.017213 | 50.83% | 0.033851 | 0.052433 | 0.033851 | 76,832,550.00 |
| May 14 2024 | 0.033863 | 0.001794 | 5.59% | 0.032081 | 0.038465 | 0.031829 | 31,507,412.00 |
| May 13 2024 | 0.032069 | 0.001946 | 6.46% | 0.02424 | 0.032751 | 0.02412 | 14,367,959.00 |
| May 12 2024 | 0.030123 | -0.000271 | -0.89% | 0.030425 | 0.031135 | 0.029782 | 1,294,054.00 |
| May 11 2024 | 0.030394 | 0.002975 | 10.85% | 0.027374 | 0.032525 | 0.027362 | 10,428,467.00 |
| May 10 2024 | 0.027419 | -0.002833 | -9.36% | 0.029568 | 0.030889 | 0.026506 | 7,207,993.00 |
| May 09 2024 | 0.030252 | 0.005176 | 20.64% | 0.025087 | 0.03208 | 0.025077 | 48,124,488.00 |
| May 08 2024 | 0.025076 | -0.001166 | -4.44% | 0.025557 | 0.025649 | 0.024415 | 1,082,037.00 |
| May 07 2024 | 0.026241 | 0.000336 | 1.30% | 0.025898 | 0.028012 | 0.025375 | 1,998,286.00 |
| May 06 2024 | 0.025906 | -0.000977 | -3.63% | 0.02424 | 0.02807 | 0.024062 | 1,001,096.00 |
| May 05 2024 | 0.026882 | 0.000692 | 2.64% | 0.026196 | 0.027013 | 0.02461 | 927,919.00 |
| May 04 2024 | 0.026191 | 0.001018 | 4.04% | 0.025156 | 0.02652 | 0.025134 | 3,035,354.00 |
| May 03 2024 | 0.025173 | 0.00092 | 3.79% | 0.02424 | 0.027349 | 0.023542 | 2,115,211.00 |
| May 02 2024 | 0.024253 | 0.00146 | 6.41% | 0.022713 | 0.02437 | 0.021915 | 1,069,674.00 |
| May 01 2024 | 0.022793 | 0.00028 | 1.25% | 0.022432 | 0.023721 | 0.020911 | 1,879,814.00 |
| Apr 30 2024 | 0.022513 | -0.002383 | -9.57% | 0.024897 | 0.025225 | 0.021551 | 627,324.00 |
| Apr 29 2024 | 0.024896 | -0.000304 | -1.21% | 0.026625 | 0.02728 | 0.023489 | 1,044,691.00 |
| Apr 28 2024 | 0.0252 | -0.000819 | -3.15% | 0.025999 | 0.026351 | 0.02515 | 1,197,793.00 |
| Apr 27 2024 | 0.026019 | -0.000138 | -0.53% | 0.026136 | 0.026682 | 0.025012 | 1,317,519.00 |
| Apr 26 2024 | 0.026156 | -0.000927 | -3.42% | 0.027084 | 0.027201 | 0.025747 | 724,074.00 |
