Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PEOPLEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 25 2024 | 0.027083 | 0.000761 | 2.89% | 0.026351 | 0.027883 | 0.025119 | 1,816,406.00 |
| Apr 24 2024 | 0.026322 | -0.001559 | -5.59% | 0.027892 | 0.03008 | 0.026156 | 2,456,230.00 |
| Apr 23 2024 | 0.027881 | 0.000464 | 1.69% | 0.027388 | 0.029429 | 0.026364 | 1,309,454.00 |
| Apr 22 2024 | 0.027417 | 0.000772 | 2.90% | 0.026625 | 0.028046 | 0.025907 | 1,718,760.00 |
| Apr 21 2024 | 0.026646 | -0.000618 | -2.27% | 0.027208 | 0.028108 | 0.02571 | 1,940,132.00 |
| Apr 20 2024 | 0.027263 | 0.002284 | 9.14% | 0.024892 | 0.028097 | 0.02404 | 3,842,347.00 |
| Apr 19 2024 | 0.024979 | 0.000844 | 3.50% | 0.023452 | 0.025922 | 0.022053 | 2,663,148.00 |
| Apr 18 2024 | 0.024135 | 0.000219 | 0.92% | 0.0239 | 0.024853 | 0.02254 | 4,972,513.00 |
| Apr 17 2024 | 0.023916 | 0.00034 | 1.44% | 0.023622 | 0.024786 | 0.022493 | 2,827,041.00 |
| Apr 16 2024 | 0.023577 | 0.000104 | 0.44% | 0.023467 | 0.024732 | 0.02166 | 3,030,360.00 |
| Apr 15 2024 | 0.023472 | -0.001528 | -6.11% | 0.021869 | 0.025986 | 0.021138 | 6,002,296.00 |
| Apr 14 2024 | 0.025001 | 0.003076 | 14.03% | 0.021869 | 0.025022 | 0.021138 | 4,113,425.00 |
| Apr 13 2024 | 0.021925 | -0.004926 | -18.35% | 0.026838 | 0.027116 | 0.019174 | 15,588,395.00 |
| Apr 12 2024 | 0.026852 | -0.008884 | -24.86% | 0.035705 | 0.036557 | 0.02443 | 8,246,792.00 |
| Apr 11 2024 | 0.035736 | 0.000457 | 1.30% | 0.03528 | 0.037039 | 0.034784 | 507,081.00 |
| Apr 10 2024 | 0.035279 | -0.000694 | -1.93% | 0.035249 | 0.036872 | 0.033864 | 1,535,045.00 |
| Apr 09 2024 | 0.035972 | -0.002034 | -5.35% | 0.037951 | 0.042031 | 0.035653 | 8,660,867.00 |
| Apr 08 2024 | 0.038006 | 0.001206 | 3.28% | 0.041301 | 0.042425 | 0.035999 | 1,361,582.00 |
| Apr 07 2024 | 0.0368 | 0.000943 | 2.63% | 0.035831 | 0.037529 | 0.035427 | 2,050,934.00 |
| Apr 06 2024 | 0.035857 | 0.001181 | 3.41% | 0.034565 | 0.036188 | 0.033866 | 2,215,215.00 |
| Apr 05 2024 | 0.034676 | -0.000921 | -2.59% | 0.035632 | 0.035732 | 0.033008 | 642,465.00 |
| Apr 04 2024 | 0.035597 | 0.001204 | 3.50% | 0.034357 | 0.036436 | 0.033208 | 1,422,740.00 |
| Apr 03 2024 | 0.034393 | -0.000306 | -0.88% | 0.034714 | 0.036662 | 0.033485 | 2,316,407.00 |
| Apr 02 2024 | 0.034699 | -0.002334 | -6.30% | 0.03692 | 0.03692 | 0.033871 | 1,487,602.00 |
| Apr 01 2024 | 0.037033 | -0.002878 | -7.21% | 0.041301 | 0.042425 | 0.035698 | 4,000,347.00 |
| Mar 31 2024 | 0.039911 | 0.000899 | 2.31% | 0.03905 | 0.040584 | 0.038525 | 1,509,235.00 |
| Mar 30 2024 | 0.039012 | -0.000131 | -0.33% | 0.039118 | 0.042027 | 0.038396 | 4,882,753.00 |
| Mar 29 2024 | 0.039143 | -0.001191 | -2.95% | 0.040338 | 0.04043 | 0.038043 | 1,741,730.00 |
| Mar 28 2024 | 0.040334 | 0.000871 | 2.21% | 0.038921 | 0.040499 | 0.037292 | 2,580,585.00 |
| Mar 27 2024 | 0.039463 | -0.001837 | -4.45% | 0.041301 | 0.042425 | 0.038334 | 1,180,448.00 |
| Mar 26 2024 | 0.0413 | -0.001356 | -3.18% | 0.042566 | 0.043646 | 0.040379 | 1,036,974.00 |
| Mar 25 2024 | 0.042656 | 0.002254 | 5.58% | 0.035422 | 0.043433 | 0.033468 | 2,809,341.00 |
| Mar 24 2024 | 0.040402 | 0.001789 | 4.63% | 0.038449 | 0.04111 | 0.037813 | 1,216,495.00 |
| Mar 23 2024 | 0.038613 | 0.000551 | 1.45% | 0.038238 | 0.040126 | 0.037433 | 2,756,981.00 |
| Mar 22 2024 | 0.038062 | -0.001222 | -3.11% | 0.039301 | 0.040313 | 0.036467 | 2,229,464.00 |
| Mar 21 2024 | 0.039284 | 0.000624 | 1.61% | 0.03872 | 0.040 | 0.036982 | 2,888,735.00 |
| Mar 20 2024 | 0.03866 | 0.003205 | 9.04% | 0.035422 | 0.039316 | 0.033468 | 2,230,975.00 |
| Mar 19 2024 | 0.035455 | -0.003177 | -8.22% | 0.038595 | 0.038827 | 0.033165 | 6,529,842.00 |
| Mar 18 2024 | 0.038632 | -0.003071 | -7.36% | 0.049675 | 0.054236 | 0.037329 | 5,477,650.00 |
| Mar 17 2024 | 0.041703 | 0.001916 | 4.82% | 0.040041 | 0.042672 | 0.03773 | 3,792,140.00 |
| Mar 16 2024 | 0.039787 | -0.006169 | -13.42% | 0.04591 | 0.046411 | 0.038363 | 8,804,259.00 |
| Mar 15 2024 | 0.045956 | -0.003357 | -6.81% | 0.049675 | 0.054236 | 0.042754 | 20,660,118.00 |
| Mar 14 2024 | 0.049313 | -0.000409 | -0.82% | 0.049675 | 0.054236 | 0.047289 | 9,887,661.00 |
| Mar 13 2024 | 0.049722 | 0.002549 | 5.40% | 0.047125 | 0.051343 | 0.047125 | 4,088,482.00 |
| Mar 12 2024 | 0.047172 | -0.002616 | -5.25% | 0.049905 | 0.050642 | 0.044331 | 12,594,614.00 |
| Mar 11 2024 | 0.049789 | 0.000078 | 0.16% | 0.0427 | 0.049927 | 0.041934 | 20,991,935.00 |
| Mar 10 2024 | 0.049711 | 0.00038 | 0.77% | 0.04931 | 0.052233 | 0.04578 | 23,661,602.00 |
| Mar 09 2024 | 0.049331 | -0.001219 | -2.41% | 0.050552 | 0.053213 | 0.047686 | 14,660,491.00 |
| Mar 08 2024 | 0.05055 | 0.004932 | 10.81% | 0.046891 | 0.051655 | 0.04319 | 16,604,313.00 |
