Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.PEOPLEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.045238 | 0.000528 | 1.18% | 0.04451 | 0.0465 | 0.04216 | 1,996,372.00 |
| May 19 2024 | 0.04471 | -0.00109 | -2.38% | 0.04584 | 0.04649 | 0.043221 | 1,634,733.00 |
| May 18 2024 | 0.0458 | -0.00373 | -7.53% | 0.049531 | 0.05096 | 0.04399 | 1,441,568.00 |
| May 17 2024 | 0.04953 | -0.000735 | -1.46% | 0.04805 | 0.055826 | 0.04648 | 1,442,573.00 |
| May 16 2024 | 0.050265 | -0.000565 | -1.11% | 0.051095 | 0.05544 | 0.04495 | 1,491,045.00 |
| May 15 2024 | 0.05083 | 0.01641 | 47.68% | 0.034793 | 0.052122 | 0.03472 | 2,060,827.00 |
| May 14 2024 | 0.03442 | 0.002423 | 7.57% | 0.03178 | 0.03838 | 0.0316 | 2,448,352.00 |
| May 13 2024 | 0.031997 | 0.001867 | 6.20% | 0.03018 | 0.03229 | 0.0279 | 2,881,376.00 |
| May 12 2024 | 0.03013 | -0.0005 | -1.63% | 0.03069 | 0.03133 | 0.02974 | 1,539,101.00 |
| May 11 2024 | 0.03063 | 0.00303 | 10.98% | 0.0278 | 0.032633 | 0.02778 | 2,577,713.00 |
| May 10 2024 | 0.0276 | -0.002209 | -7.41% | 0.029308 | 0.030867 | 0.02673 | 1,966,471.00 |
| May 09 2024 | 0.029809 | 0.004579 | 18.15% | 0.025133 | 0.03185 | 0.025117 | 2,400,083.00 |
| May 08 2024 | 0.02523 | -0.00052 | -2.02% | 0.02546 | 0.0256 | 0.02449 | 1,612,192.00 |
| May 07 2024 | 0.02575 | -0.00013 | -0.50% | 0.02589 | 0.028283 | 0.02535 | 2,551,716.00 |
| May 06 2024 | 0.02588 | -0.00072 | -2.71% | 0.026607 | 0.027713 | 0.02576 | 2,716,408.00 |
| May 05 2024 | 0.0266 | 0.00081 | 3.14% | 0.02582 | 0.02702 | 0.025128 | 2,570,667.00 |
| May 04 2024 | 0.02579 | 0.000052 | 0.20% | 0.02574 | 0.026611 | 0.02555 | 2,487,424.00 |
| May 03 2024 | 0.025738 | 0.00188 | 7.88% | 0.023868 | 0.026557 | 0.02348 | 2,917,394.00 |
| May 02 2024 | 0.023858 | 0.000758 | 3.28% | 0.023036 | 0.02414 | 0.02216 | 2,416,864.00 |
| May 01 2024 | 0.0231 | 0.000278 | 1.22% | 0.02278 | 0.02361 | 0.02099 | 3,097,672.00 |
| Apr 30 2024 | 0.022822 | -0.001948 | -7.86% | 0.024714 | 0.02529 | 0.02224 | 2,569,395.00 |
| Apr 29 2024 | 0.02477 | -0.0005 | -1.98% | 0.02524 | 0.02537 | 0.02373 | 2,732,025.00 |
| Apr 28 2024 | 0.02527 | -0.0009 | -3.44% | 0.026147 | 0.026883 | 0.0251 | 2,672,376.00 |
| Apr 27 2024 | 0.02617 | -0.000257 | -0.97% | 0.02666 | 0.026703 | 0.025117 | 2,604,930.00 |
| Apr 26 2024 | 0.026427 | -0.000483 | -1.79% | 0.026944 | 0.02716 | 0.02583 | 2,253,887.00 |
| Apr 25 2024 | 0.02691 | 0.00056 | 2.13% | 0.026303 | 0.02784 | 0.0253 | 2,565,786.00 |
| Apr 24 2024 | 0.02635 | -0.00163 | -5.83% | 0.02801 | 0.02993 | 0.02599 | 2,517,381.00 |
| Apr 23 2024 | 0.02798 | 0.000737 | 2.71% | 0.02723 | 0.02919 | 0.02659 | 3,192,484.00 |
| Apr 22 2024 | 0.027243 | 0.000693 | 2.61% | 0.026605 | 0.02766 | 0.026273 | 2,885,349.00 |
| Apr 21 2024 | 0.02655 | -0.00059 | -2.17% | 0.02699 | 0.02764 | 0.0258 | 2,545,561.00 |
| Apr 20 2024 | 0.02714 | 0.00216 | 8.65% | 0.024926 | 0.02769 | 0.02448 | 3,082,232.00 |
| Apr 19 2024 | 0.02498 | 0.00087 | 3.61% | 0.024075 | 0.02557 | 0.02203 | 3,295,636.00 |
| Apr 18 2024 | 0.02411 | 0.000306 | 1.29% | 0.02377 | 0.02464 | 0.02284 | 2,867,169.00 |
| Apr 17 2024 | 0.023804 | -0.000016 | -0.07% | 0.023802 | 0.024554 | 0.02272 | 3,056,385.00 |
| Apr 16 2024 | 0.02382 | 0.00059 | 2.54% | 0.023207 | 0.02414 | 0.021978 | 2,734,980.00 |
| Apr 15 2024 | 0.02323 | -0.001421 | -5.76% | 0.02413 | 0.02554 | 0.02226 | 2,155,875.00 |
| Apr 14 2024 | 0.024651 | 0.002705 | 12.33% | 0.021854 | 0.024943 | 0.02113 | 2,722,087.00 |
| Apr 13 2024 | 0.021946 | -0.004984 | -18.51% | 0.02668 | 0.02702 | 0.01939 | 2,649,884.00 |
| Apr 12 2024 | 0.02693 | -0.00845 | -23.88% | 0.035367 | 0.03622 | 0.02602 | 2,817,746.00 |
| Apr 11 2024 | 0.03538 | -0.00048 | -1.34% | 0.03583 | 0.03649 | 0.03491 | 1,686,373.00 |
| Apr 10 2024 | 0.03586 | -0.00014 | -0.39% | 0.035863 | 0.03652 | 0.03447 | 1,670,519.00 |
| Apr 09 2024 | 0.036 | -0.00278 | -7.17% | 0.03874 | 0.041874 | 0.03584 | 1,476,640.00 |
| Apr 08 2024 | 0.03878 | 0.002084 | 5.68% | 0.036626 | 0.03895 | 0.03581 | 2,346,338.00 |
| Apr 07 2024 | 0.036696 | 0.001026 | 2.88% | 0.03557 | 0.03744 | 0.03548 | 2,208,723.00 |
| Apr 06 2024 | 0.03567 | 0.00096 | 2.77% | 0.034611 | 0.035915 | 0.034547 | 2,263,978.00 |
| Apr 05 2024 | 0.03471 | -0.00084 | -2.36% | 0.03541 | 0.03557 | 0.03311 | 2,067,826.00 |
| Apr 04 2024 | 0.03555 | 0.00108 | 3.13% | 0.03424 | 0.036377 | 0.033177 | 2,265,585.00 |
| Apr 03 2024 | 0.03447 | -0.000352 | -1.01% | 0.03477 | 0.03635 | 0.0336 | 2,185,940.00 |
| Apr 02 2024 | 0.034822 | -0.00237 | -6.37% | 0.03719 | 0.03719 | 0.03387 | 1,776,281.00 |
| Apr 01 2024 | 0.037192 | -0.002854 | -7.13% | 0.04026 | 0.040366 | 0.03568 | 2,077,513.00 |
| Mar 31 2024 | 0.040046 | 0.000916 | 2.34% | 0.03921 | 0.04014 | 0.038916 | 1,838,657.00 |
| Mar 30 2024 | 0.03913 | 0.000074 | 0.19% | 0.038992 | 0.041484 | 0.03875 | 1,932,469.00 |
| Mar 29 2024 | 0.039056 | -0.000804 | -2.02% | 0.03981 | 0.04015 | 0.03825 | 1,728,336.00 |
| Mar 28 2024 | 0.03986 | 0.001008 | 2.59% | 0.03885 | 0.040216 | 0.03792 | 1,799,499.00 |
| Mar 27 2024 | 0.038852 | -0.002938 | -7.03% | 0.04187 | 0.04287 | 0.038486 | 1,691,172.00 |
| Mar 26 2024 | 0.04179 | -0.00029 | -0.69% | 0.04204 | 0.04322 | 0.040546 | 1,842,340.00 |
| Mar 25 2024 | 0.04208 | 0.001738 | 4.31% | 0.04014 | 0.04305 | 0.03994 | 1,880,353.00 |
| Mar 24 2024 | 0.040342 | 0.001428 | 3.67% | 0.0388 | 0.04052 | 0.03769 | 1,708,471.00 |
| Mar 23 2024 | 0.038914 | 0.000404 | 1.05% | 0.03863 | 0.039984 | 0.037764 | 1,490,017.00 |
| Mar 22 2024 | 0.03851 | -0.00074 | -1.89% | 0.03908 | 0.04019 | 0.03658 | 2,031,624.00 |
| Mar 21 2024 | 0.03925 | 0.00047 | 1.21% | 0.03851 | 0.03948 | 0.03734 | 1,812,650.00 |
| Mar 20 2024 | 0.03878 | 0.003923 | 11.26% | 0.034796 | 0.03892 | 0.033116 | 1,995,583.00 |
| Mar 19 2024 | 0.034857 | -0.003573 | -9.30% | 0.03849 | 0.03903 | 0.033007 | 2,009,137.00 |
| Mar 18 2024 | 0.03843 | -0.003576 | -8.51% | 0.041836 | 0.042154 | 0.03754 | 2,015,148.00 |
| Mar 17 2024 | 0.042006 | 0.002112 | 5.29% | 0.040056 | 0.04253 | 0.038208 | 1,680,102.00 |
| Mar 16 2024 | 0.039894 | -0.005816 | -12.72% | 0.04562 | 0.04612 | 0.03873 | 1,596,645.00 |
| Mar 15 2024 | 0.04571 | -0.005741 | -11.16% | 0.05147 | 0.05636 | 0.04287 | 341,309.00 |
| Mar 14 2024 | 0.051451 | 0.001631 | 3.27% | 0.04968 | 0.05277 | 0.047748 | 1,447,480.00 |
| Mar 13 2024 | 0.04982 | 0.002151 | 4.51% | 0.04781 | 0.0504 | 0.0473 | 1,757,720.00 |
| Mar 12 2024 | 0.047669 | -0.001941 | -3.91% | 0.04988 | 0.05051 | 0.04483 | 1,842,962.00 |
| Mar 11 2024 | 0.04961 | 0.00003 | 0.06% | 0.04974 | 0.05032 | 0.046975 | 1,499,787.00 |
| Mar 10 2024 | 0.04958 | 0.00045 | 0.92% | 0.04933 | 0.05244 | 0.045763 | 1,645,787.00 |
| Mar 09 2024 | 0.04913 | -0.0011 | -2.19% | 0.04993 | 0.053259 | 0.04764 | 1,450,477.00 |
| Mar 08 2024 | 0.05023 | 0.004995 | 11.04% | 0.045905 | 0.051225 | 0.044706 | 1,700,789.00 |
| Mar 07 2024 | 0.045235 | -0.000155 | -0.34% | 0.04536 | 0.04653 | 0.043096 | 1,650,153.00 |
| Mar 06 2024 | 0.04539 | 0.00263 | 6.15% | 0.042507 | 0.049805 | 0.040716 | 1,273,759.00 |
| Mar 05 2024 | 0.04276 | -0.01153 | -21.24% | 0.054603 | 0.06898 | 0.034773 | 1,477,041.00 |
| Mar 04 2024 | 0.05429 | 0.00765 | 16.40% | 0.04647 | 0.061664 | 0.045491 | 1,188,082.00 |
| Mar 03 2024 | 0.04664 | -0.002481 | -5.05% | 0.049133 | 0.05161 | 0.042659 | 1,694,322.00 |
| Mar 02 2024 | 0.049121 | -0.000359 | -0.73% | 0.051705 | 0.058746 | 0.047 | 1,231,006.00 |
| Mar 01 2024 | 0.04948 | 0.003598 | 7.84% | 0.04571 | 0.05283 | 0.04202 | 1,272,056.00 |
| Feb 29 2024 | 0.045882 | 0.013704 | 42.59% | 0.03215 | 0.05401 | 0.03187 | 876,405.00 |
| Feb 28 2024 | 0.032178 | -0.000682 | -2.08% | 0.032687 | 0.03493 | 0.03014 | 1,888,160.00 |
| Feb 27 2024 | 0.03286 | 0.00227 | 7.42% | 0.03056 | 0.03474 | 0.03024 | 2,518,313.00 |
| Feb 26 2024 | 0.03059 | 0.00122 | 4.15% | 0.02947 | 0.03105 | 0.02859 | 3,053,984.00 |
| Feb 25 2024 | 0.02937 | -0.00049 | -1.64% | 0.02989 | 0.03015 | 0.0289 | 2,507,610.00 |
| Feb 24 2024 | 0.02986 | 0.000641 | 2.19% | 0.02919 | 0.03026 | 0.02865 | 2,136,729.00 |
| Feb 23 2024 | 0.029219 | 0.000449 | 1.56% | 0.028841 | 0.02948 | 0.028278 | 2,591,720.00 |
| Feb 22 2024 | 0.02877 | -0.00001 | -0.03% | 0.0288 | 0.02938 | 0.0281 | 2,530,432.00 |
| Feb 21 2024 | 0.02878 | -0.00103 | -3.46% | 0.02975 | 0.02993 | 0.02783 | 1,953,201.00 |
