Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PEOPLEBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 0.00000117 | 0.00000007 | 6.36% | 0.00000110 | 0.00000126 | 0.00000110 | 53,901,047.00 |
| May 26 2024 | 0.00000110 | -0.00000002 | -1.79% | 0.00000112 | 0.00000124 | 0.00000110 | 36,021,139.00 |
| May 25 2024 | 0.00000112 | -0.00000008 | -6.67% | 0.00000120 | 0.00000144 | 0.00000106 | 66,399,943.00 |
| May 24 2024 | 0.00000120 | -0.00000001 | -0.83% | 0.00000122 | 0.00000129 | 0.00000114 | 47,104,085.00 |
| May 23 2024 | 0.00000121 | 0.00000026 | 27.37% | 0.00000094 | 0.00000130 | 0.00000090 | 131,736,052.00 |
| May 22 2024 | 0.00000095 | 0.00000024 | 33.80% | 0.00000072 | 0.00000098 | 0.00000071 | 66,226,679.00 |
| May 21 2024 | 0.00000071 | 0.00000008 | 12.70% | 0.00000064 | 0.00000075 | 0.00000060 | 38,963,019.00 |
| May 20 2024 | 0.00000063 | -0.00000004 | -5.97% | 0.00000067 | 0.00000070 | 0.00000061 | 14,976,808.00 |
| May 19 2024 | 0.00000067 | -0.00000002 | -2.90% | 0.00000068 | 0.00000070 | 0.00000064 | 17,500,640.00 |
| May 18 2024 | 0.00000069 | -0.00000004 | -5.48% | 0.00000075 | 0.00000077 | 0.00000065 | 31,643,858.00 |
| May 17 2024 | 0.00000073 | -0.00000004 | -5.19% | 0.00000074 | 0.00000087 | 0.00000069 | 42,463,830.00 |
| May 16 2024 | 0.00000077 | 0.00000000 | 0.00% | 0.00000077 | 0.00000085 | 0.00000069 | 62,075,096.00 |
| May 15 2024 | 0.00000077 | 0.00000022 | 40.00% | 0.00000057 | 0.00000082 | 0.00000056 | 77,122,889.00 |
| May 14 2024 | 0.00000055 | 0.00000004 | 7.84% | 0.00000051 | 0.00000062 | 0.00000051 | 32,985,179.00 |
| May 13 2024 | 0.00000051 | 0.00000002 | 4.08% | 0.00000049 | 0.00000053 | 0.00000045 | 15,935,941.00 |
| May 12 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000051 | 0.00000051 | 0.00000049 | 1,294,054.00 |
| May 11 2024 | 0.00000050 | 0.00000005 | 11.11% | 0.00000046 | 0.00000054 | 0.00000046 | 10,428,467.00 |
| May 10 2024 | 0.00000045 | -0.00000002 | -4.26% | 0.00000046 | 0.00000049 | 0.00000044 | 7,207,993.00 |
| May 09 2024 | 0.00000047 | 0.00000006 | 14.63% | 0.00000042 | 0.00000053 | 0.00000042 | 48,485,415.00 |
| May 08 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000040 | 0.00000041 | 0.00000040 | 1,082,037.00 |
| May 07 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000041 | 0.00000044 | 0.00000040 | 2,134,998.00 |
| May 06 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000043 | 0.00000041 | 1,147,773.00 |
| May 05 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000042 | 0.00000039 | 927,919.00 |
| May 04 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000042 | 0.00000042 | 0.00000040 | 3,035,354.00 |
| May 03 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000044 | 0.00000040 | 2,115,211.00 |
| May 02 2024 | 0.00000041 | 0.00000002 | 5.13% | 0.00000039 | 0.00000041 | 0.00000038 | 1,069,674.00 |
| May 01 2024 | 0.00000039 | 0.00000002 | 5.41% | 0.00000037 | 0.00000040 | 0.00000036 | 2,159,256.00 |
| Apr 30 2024 | 0.00000037 | -0.00000002 | -5.13% | 0.00000039 | 0.00000039 | 0.00000036 | 627,324.00 |
| Apr 29 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000040 | 0.00000040 | 0.00000038 | 786,433.00 |
| Apr 28 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000041 | 0.00000040 | 1,197,793.00 |
| Apr 27 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000041 | 0.00000042 | 0.00000040 | 1,317,519.00 |
| Apr 26 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000041 | 0.00000042 | 0.00000040 | 724,074.00 |
| Apr 25 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000043 | 0.00000039 | 1,816,406.00 |
| Apr 24 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000045 | 0.00000041 | 2,461,068.00 |
| Apr 23 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000044 | 0.00000040 | 1,309,454.00 |
| Apr 22 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000041 | 0.00000042 | 0.00000040 | 2,451,149.00 |
| Apr 21 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000041 | 0.00000043 | 0.00000040 | 1,940,132.00 |
| Apr 20 2024 | 0.00000042 | 0.00000003 | 7.69% | 0.00000039 | 0.00000043 | 0.00000038 | 3,842,347.00 |
| Apr 19 2024 | 0.00000039 | 0.00000002 | 5.41% | 0.00000038 | 0.00000040 | 0.00000037 | 2,663,148.00 |
| Apr 18 2024 | 0.00000037 | -0.00000002 | -5.13% | 0.00000038 | 0.00000040 | 0.00000037 | 5,032,303.00 |
| Apr 17 2024 | 0.00000039 | 0.00000002 | 5.41% | 0.00000037 | 0.00000040 | 0.00000036 | 2,827,041.00 |
| Apr 16 2024 | 0.00000037 | 0.00000000 | 0.00% | 0.00000037 | 0.00000039 | 0.00000035 | 3,030,360.00 |
| Apr 15 2024 | 0.00000037 | 0.00000000 | 0.00% | 0.00000037 | 0.00000039 | 0.00000036 | 3,041,114.00 |
| Apr 14 2024 | 0.00000037 | 0.00000003 | 8.82% | 0.00000034 | 0.00000038 | 0.00000034 | 4,164,119.00 |
| Apr 13 2024 | 0.00000034 | -0.00000006 | -15.00% | 0.00000040 | 0.00000040 | 0.00000030 | 15,588,395.00 |
| Apr 12 2024 | 0.00000040 | -0.00000011 | -21.57% | 0.00000051 | 0.00000052 | 0.00000036 | 8,296,037.00 |
| Apr 11 2024 | 0.00000051 | 0.00000001 | 2.00% | 0.00000051 | 0.00000052 | 0.00000050 | 507,081.00 |
| Apr 10 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000052 | 0.00000053 | 0.00000050 | 1,535,045.00 |
| Apr 09 2024 | 0.00000051 | -0.00000002 | -3.77% | 0.00000055 | 0.00000059 | 0.00000051 | 8,670,371.00 |
| Apr 08 2024 | 0.00000053 | 0.00000000 | 0.00% | 0.00000052 | 0.00000055 | 0.00000051 | 935,209.00 |
| Apr 07 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000052 | 0.00000054 | 0.00000051 | 2,050,934.00 |
| Apr 06 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000051 | 0.00000053 | 0.00000050 | 2,215,215.00 |
| Apr 05 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000052 | 0.00000052 | 0.00000049 | 642,465.00 |
| Apr 04 2024 | 0.00000052 | 0.00000000 | 0.00% | 0.00000052 | 0.00000054 | 0.00000050 | 1,422,740.00 |
| Apr 03 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000055 | 0.00000051 | 2,327,170.00 |
| Apr 02 2024 | 0.00000053 | 0.00000000 | 0.00% | 0.00000053 | 0.00000054 | 0.00000051 | 1,487,602.00 |
| Apr 01 2024 | 0.00000053 | -0.00000003 | -5.36% | 0.00000057 | 0.00000057 | 0.00000051 | 5,970,655.00 |
| Mar 31 2024 | 0.00000056 | 0.00000000 | 0.00% | 0.00000056 | 0.00000057 | 0.00000055 | 1,509,235.00 |
| Mar 30 2024 | 0.00000056 | 0.00000000 | 0.00% | 0.00000056 | 0.00000060 | 0.00000055 | 4,882,753.00 |
| Mar 29 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000057 | 0.00000057 | 0.00000055 | 1,741,730.00 |
| Mar 28 2024 | 0.00000057 | 0.00000002 | 3.64% | 0.00000056 | 0.00000057 | 0.00000054 | 2,580,585.00 |
| Mar 27 2024 | 0.00000055 | -0.00000004 | -6.78% | 0.00000060 | 0.00000060 | 0.00000055 | 1,273,686.00 |
| Mar 26 2024 | 0.00000059 | -0.00000002 | -3.28% | 0.00000060 | 0.00000061 | 0.00000058 | 1,036,974.00 |
| Mar 25 2024 | 0.00000061 | 0.00000001 | 1.67% | 0.00000060 | 0.00000064 | 0.00000060 | 2,723,655.00 |
| Mar 24 2024 | 0.00000060 | 0.00000000 | 0.00% | 0.00000061 | 0.00000061 | 0.00000058 | 1,216,495.00 |
| Mar 23 2024 | 0.00000060 | 0.00000000 | 0.00% | 0.00000061 | 0.00000062 | 0.00000059 | 2,756,981.00 |
| Mar 22 2024 | 0.00000060 | 0.00000000 | 0.00% | 0.00000060 | 0.00000062 | 0.00000058 | 2,229,464.00 |
| Mar 21 2024 | 0.00000060 | 0.00000003 | 5.26% | 0.00000057 | 0.00000061 | 0.00000056 | 2,967,725.00 |
| Mar 20 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000056 | 0.00000058 | 0.00000055 | 2,230,975.00 |
| Mar 19 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000057 | 0.00000059 | 0.00000052 | 6,532,318.00 |
| Mar 18 2024 | 0.00000056 | -0.00000005 | -8.20% | 0.00000061 | 0.00000062 | 0.00000056 | 6,033,107.00 |
| Mar 17 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000061 | 0.00000062 | 0.00000058 | 3,795,341.00 |
| Mar 16 2024 | 0.00000061 | -0.00000005 | -7.58% | 0.00000065 | 0.00000067 | 0.00000058 | 8,804,259.00 |
| Mar 15 2024 | 0.00000066 | -0.00000002 | -2.94% | 0.00000072 | 0.00000079 | 0.00000064 | 10,826,335.00 |
| Mar 14 2024 | 0.00000068 | 0.00000000 | 0.00% | 0.00000068 | 0.00000068 | 0.00000068 | 0.00 |
| Mar 13 2024 | 0.00000068 | 0.00000002 | 3.03% | 0.00000067 | 0.00000070 | 0.00000066 | 4,096,690.00 |
| Mar 12 2024 | 0.00000066 | -0.00000003 | -4.35% | 0.00000069 | 0.00000071 | 0.00000063 | 12,594,614.00 |
| Mar 11 2024 | 0.00000069 | -0.00000003 | -4.17% | 0.00000072 | 0.00000073 | 0.00000065 | 8,427,069.00 |
| Mar 10 2024 | 0.00000072 | 0.00000000 | 0.00% | 0.00000072 | 0.00000076 | 0.00000066 | 23,696,470.00 |
| Mar 09 2024 | 0.00000072 | -0.00000002 | -2.70% | 0.00000073 | 0.00000079 | 0.00000069 | 14,715,896.00 |
| Mar 08 2024 | 0.00000074 | 0.00000006 | 8.82% | 0.00000069 | 0.00000077 | 0.00000063 | 16,606,663.00 |
| Mar 07 2024 | 0.00000068 | -0.00000001 | -1.45% | 0.00000069 | 0.00000071 | 0.00000065 | 14,555,985.00 |
| Mar 06 2024 | 0.00000069 | 0.00000002 | 2.99% | 0.00000066 | 0.00000075 | 0.00000064 | 18,332,872.00 |
| Mar 05 2024 | 0.00000067 | -0.00000012 | -15.19% | 0.00000079 | 0.00000103 | 0.00000060 | 62,752,833.00 |
| Mar 04 2024 | 0.00000079 | 0.00000005 | 6.76% | 0.00000073 | 0.00000098 | 0.00000071 | 79,936,088.00 |
| Mar 03 2024 | 0.00000074 | -0.00000005 | -6.33% | 0.00000079 | 0.00000084 | 0.00000069 | 25,102,260.00 |
| Mar 02 2024 | 0.00000079 | -0.00000001 | -1.25% | 0.00000080 | 0.00000096 | 0.00000075 | 55,507,218.00 |
| Mar 01 2024 | 0.00000080 | 0.00000005 | 6.67% | 0.00000075 | 0.00000086 | 0.00000068 | 44,396,999.00 |
| Feb 29 2024 | 0.00000075 | 0.00000024 | 47.06% | 0.00000051 | 0.00000088 | 0.00000051 | 99,285,214.00 |
| Feb 28 2024 | 0.00000051 | -0.00000007 | -12.07% | 0.00000058 | 0.00000062 | 0.00000048 | 18,201,230.00 |
