Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.PEOPLEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 0.12694 | 0.00047 | 0.37% | 0.12682 | 0.14084 | 0.12114 | 228,197.00 |
| Jun 09 2024 | 0.12647 | -0.00937 | -6.90% | 0.13604 | 0.1439 | 0.12386 | 132,362.00 |
| Jun 08 2024 | 0.13584 | 0.02678 | 24.56% | 0.10871 | 0.13668 | 0.1084 | 182,858.00 |
| Jun 07 2024 | 0.10906 | -0.0064 | -5.54% | 0.11588 | 0.12432 | 0.10576 | 333,310.00 |
| Jun 06 2024 | 0.11546 | -0.0039 | -3.27% | 0.11861 | 0.13179 | 0.11475 | 288,891.00 |
| Jun 05 2024 | 0.11936 | 0.01486 | 14.22% | 0.10421 | 0.1241 | 0.10199 | 395,098.00 |
| Jun 04 2024 | 0.1045 | -0.00257 | -2.40% | 0.10772 | 0.11453 | 0.10434 | 340,928.00 |
| Jun 03 2024 | 0.10707 | -0.00828 | -7.18% | 0.11553 | 0.11611 | 0.10168 | 438,471.00 |
| Jun 02 2024 | 0.11535 | 0.00537 | 4.88% | 0.11071 | 0.13097 | 0.10865 | 233,022.00 |
| Jun 01 2024 | 0.10998 | 0.02408 | 28.03% | 0.08572 | 0.11184 | 0.0832 | 281,403.00 |
| May 31 2024 | 0.0859 | 0.00986 | 12.97% | 0.07591 | 0.08679 | 0.07508 | 602,137.00 |
| May 30 2024 | 0.07604 | -0.00342 | -4.30% | 0.07969 | 0.08475 | 0.07461 | 461,340.00 |
| May 29 2024 | 0.07946 | -0.00672 | -7.80% | 0.086 | 0.08707 | 0.07876 | 419,081.00 |
| May 28 2024 | 0.08618 | 0.00541 | 6.70% | 0.0816 | 0.09547 | 0.07576 | 449,106.00 |
| May 27 2024 | 0.08077 | 0.00474 | 6.23% | 0.07504 | 0.08505 | 0.07504 | 375,923.00 |
| May 26 2024 | 0.07603 | -0.00143 | -1.85% | 0.07765 | 0.08487 | 0.07595 | 271,704.00 |
| May 25 2024 | 0.07746 | -0.00474 | -5.77% | 0.08327 | 0.09692 | 0.07411 | 291,533.00 |
| May 24 2024 | 0.0822 | -0.00048 | -0.58% | 0.08282 | 0.08691 | 0.07865 | 461,775.00 |
| May 23 2024 | 0.08268 | 0.01806 | 27.95% | 0.06507 | 0.08758 | 0.063 | 369,478.00 |
| May 22 2024 | 0.06462 | 0.01572 | 32.15% | 0.04909 | 0.06525 | 0.04829 | 790,674.00 |
| May 21 2024 | 0.0489 | 0.00364 | 8.04% | 0.04501 | 0.05088 | 0.0429 | 590,709.00 |
| May 20 2024 | 0.04526 | 0.00068 | 1.53% | 0.04465 | 0.04612 | 0.04212 | 908,823.00 |
| May 19 2024 | 0.04458 | -0.00109 | -2.39% | 0.04541 | 0.04615 | 0.04327 | 538,684.00 |
| May 18 2024 | 0.04567 | -0.00368 | -7.46% | 0.04984 | 0.05178 | 0.04417 | 520,045.00 |
| May 17 2024 | 0.04935 | 0.00577 | 13.24% | 0.041466 | 0.05584 | 0.041458 | 519,530.00 |
| May 16 2024 | 0.04358 | -0.0098 | -18.36% | 0.053368 | 0.054335 | 0.040075 | 352,335.00 |
| May 15 2024 | 0.05338 | 0.017676 | 49.51% | 0.035786 | 0.056 | 0.035372 | 637,404.00 |
| May 14 2024 | 0.035704 | 0.00373 | 11.67% | 0.031632 | 0.037768 | 0.031611 | 777,058.00 |
| May 13 2024 | 0.031974 | 0.001823 | 6.05% | 0.030275 | 0.032934 | 0.027935 | 891,258.00 |
| May 12 2024 | 0.030151 | -0.000574 | -1.87% | 0.030725 | 0.031273 | 0.029926 | 553,657.00 |
| May 11 2024 | 0.030725 | 0.003172 | 11.51% | 0.027665 | 0.032578 | 0.0276 | 939,339.00 |
| May 10 2024 | 0.027553 | -0.002282 | -7.65% | 0.029253 | 0.030856 | 0.026782 | 948,234.00 |
| May 09 2024 | 0.029835 | 0.00463 | 18.37% | 0.025128 | 0.032241 | 0.025104 | 975,960.00 |
| May 08 2024 | 0.025205 | -0.00028 | -1.10% | 0.025377 | 0.025568 | 0.024418 | 1,148,536.00 |
| May 07 2024 | 0.025485 | -0.000379 | -1.47% | 0.025935 | 0.028289 | 0.025367 | 1,498,921.00 |
| May 06 2024 | 0.025864 | -0.000785 | -2.95% | 0.026645 | 0.027651 | 0.025754 | 1,152,058.00 |
| May 05 2024 | 0.026649 | 0.000811 | 3.14% | 0.02587 | 0.026958 | 0.025132 | 1,048,651.00 |
| May 04 2024 | 0.025838 | 0.000048 | 0.19% | 0.025777 | 0.026537 | 0.025493 | 1,853,683.00 |
| May 03 2024 | 0.02579 | 0.001997 | 8.39% | 0.023842 | 0.026 | 0.023421 | 1,494,985.00 |
| May 02 2024 | 0.023793 | 0.000723 | 3.13% | 0.023003 | 0.026297 | 0.02083 | 1,946,977.00 |
| May 01 2024 | 0.02307 | 0.000232 | 1.02% | 0.022764 | 0.02363 | 0.021026 | 1,844,198.00 |
| Apr 30 2024 | 0.022838 | -0.001899 | -7.68% | 0.024724 | 0.026332 | 0.018221 | 1,515,143.00 |
| Apr 29 2024 | 0.024737 | -0.000475 | -1.88% | 0.025304 | 0.026363 | 0.018221 | 1,170,568.00 |
| Apr 28 2024 | 0.025212 | -0.000909 | -3.48% | 0.02614 | 0.026939 | 0.025168 | 947,480.00 |
| Apr 27 2024 | 0.026121 | -0.000397 | -1.50% | 0.026414 | 0.026677 | 0.025051 | 1,112,008.00 |
| Apr 26 2024 | 0.026518 | -0.000361 | -1.34% | 0.027 | 0.027186 | 0.025889 | 1,768,983.00 |
| Apr 25 2024 | 0.026879 | 0.000621 | 2.36% | 0.026355 | 0.027821 | 0.025415 | 1,483,576.00 |
| Apr 24 2024 | 0.026258 | -0.001593 | -5.72% | 0.028094 | 0.029929 | 0.026037 | 1,342,153.00 |
| Apr 23 2024 | 0.027851 | 0.000572 | 2.10% | 0.027218 | 0.029278 | 0.026462 | 1,147,063.00 |
| Apr 22 2024 | 0.027279 | 0.000769 | 2.90% | 0.026606 | 0.027697 | 0.02617 | 1,038,642.00 |
| Apr 21 2024 | 0.02651 | -0.000761 | -2.79% | 0.026929 | 0.027632 | 0.026017 | 1,093,684.00 |
| Apr 20 2024 | 0.027271 | 0.002169 | 8.64% | 0.024953 | 0.027733 | 0.024455 | 1,550,780.00 |
| Apr 19 2024 | 0.025102 | 0.001021 | 4.24% | 0.024004 | 0.025574 | 0.02217 | 2,192,811.00 |
| Apr 18 2024 | 0.024081 | 0.000294 | 1.24% | 0.023755 | 0.024676 | 0.022822 | 2,492,407.00 |
| Apr 17 2024 | 0.023787 | -0.000069 | -0.29% | 0.023705 | 0.024591 | 0.022529 | 2,565,713.00 |
| Apr 16 2024 | 0.023856 | -0.000155 | -0.65% | 0.023134 | 0.024962 | 0.022573 | 2,838,472.00 |
| Apr 15 2024 | 0.024011 | -0.000232 | -0.96% | 0.024308 | 0.026744 | 0.022995 | 3,842,540.00 |
| Apr 14 2024 | 0.024243 | 0.002206 | 10.01% | 0.021812 | 0.024873 | 0.021091 | 3,670,977.00 |
| Apr 13 2024 | 0.022037 | -0.004749 | -17.73% | 0.026458 | 0.027073 | 0.018182 | 3,265,325.00 |
| Apr 12 2024 | 0.026786 | -0.008519 | -24.13% | 0.035307 | 0.036338 | 0.025184 | 1,914,078.00 |
| Apr 11 2024 | 0.035305 | -0.000603 | -1.68% | 0.03576 | 0.036531 | 0.034821 | 1,938,965.00 |
| Apr 10 2024 | 0.035908 | -0.000027 | -0.08% | 0.035935 | 0.036588 | 0.034332 | 2,287,819.00 |
| Apr 09 2024 | 0.035935 | -0.002694 | -6.97% | 0.038793 | 0.042058 | 0.035792 | 1,773,025.00 |
| Apr 08 2024 | 0.038629 | 0.001834 | 4.98% | 0.036592 | 0.038986 | 0.035792 | 1,330,091.00 |
| Apr 07 2024 | 0.036795 | 0.001176 | 3.30% | 0.035542 | 0.037479 | 0.035336 | 1,260,876.00 |
| Apr 06 2024 | 0.035619 | 0.001031 | 2.98% | 0.034502 | 0.036043 | 0.03445 | 1,427,726.00 |
| Apr 05 2024 | 0.034588 | -0.001004 | -2.82% | 0.035479 | 0.035637 | 0.033194 | 2,357,103.00 |
| Apr 04 2024 | 0.035592 | 0.001163 | 3.38% | 0.034171 | 0.036314 | 0.033212 | 1,943,104.00 |
| Apr 03 2024 | 0.034429 | -0.000448 | -1.28% | 0.034899 | 0.036478 | 0.033234 | 2,508,437.00 |
| Apr 02 2024 | 0.034877 | -0.002313 | -6.22% | 0.037094 | 0.037302 | 0.033844 | 2,247,876.00 |
| Apr 01 2024 | 0.03719 | -0.003034 | -7.54% | 0.040248 | 0.040339 | 0.035736 | 2,165,888.00 |
| Mar 31 2024 | 0.040224 | 0.001149 | 2.94% | 0.039227 | 0.040244 | 0.038913 | 1,512,331.00 |
| Mar 30 2024 | 0.039075 | -0.000051 | -0.13% | 0.039056 | 0.040479 | 0.038678 | 1,361,455.00 |
| Mar 29 2024 | 0.039126 | -0.000685 | -1.72% | 0.03984 | 0.040197 | 0.03824 | 1,599,060.00 |
| Mar 28 2024 | 0.039811 | 0.000875 | 2.25% | 0.038929 | 0.040243 | 0.037902 | 1,974,877.00 |
| Mar 27 2024 | 0.038936 | -0.00293 | -7.00% | 0.041798 | 0.042621 | 0.038348 | 1,778,492.00 |
| Mar 26 2024 | 0.041866 | -0.000124 | -0.30% | 0.041941 | 0.043259 | 0.040517 | 1,918,003.00 |
| Mar 25 2024 | 0.04199 | 0.001761 | 4.38% | 0.040106 | 0.043 | 0.039927 | 2,475,839.00 |
| Mar 24 2024 | 0.040229 | 0.001601 | 4.14% | 0.038798 | 0.040559 | 0.037664 | 1,300,126.00 |
| Mar 23 2024 | 0.038628 | 0.000017 | 0.04% | 0.038332 | 0.04012 | 0.037653 | 1,741,220.00 |
| Mar 22 2024 | 0.038611 | -0.000487 | -1.25% | 0.039011 | 0.040212 | 0.036513 | 1,850,308.00 |
| Mar 21 2024 | 0.039098 | 0.000338 | 0.87% | 0.0387 | 0.039568 | 0.037611 | 2,561,663.00 |
| Mar 20 2024 | 0.03876 | 0.001745 | 4.71% | 0.037106 | 0.03895 | 0.033028 | 3,366,400.00 |
| Mar 19 2024 | 0.037015 | -0.001442 | -3.75% | 0.038566 | 0.044999 | 0.03333 | 3,783,962.00 |
| Mar 18 2024 | 0.038457 | -0.003317 | -7.94% | 0.041729 | 0.042112 | 0.037514 | 1,794,761.00 |
| Mar 17 2024 | 0.041774 | 0.001499 | 3.72% | 0.040406 | 0.042662 | 0.03763 | 1,267,314.00 |
| Mar 16 2024 | 0.040275 | -0.005397 | -11.82% | 0.045555 | 0.046104 | 0.038629 | 1,375,290.00 |
| Mar 15 2024 | 0.045672 | -0.00577 | -11.22% | 0.0517 | 0.056195 | 0.042515 | 1,121,894.00 |
| Mar 14 2024 | 0.051442 | 0.001672 | 3.36% | 0.049745 | 0.053839 | 0.047812 | 1,297,312.00 |
| Mar 13 2024 | 0.04977 | 0.001979 | 4.14% | 0.047535 | 0.050357 | 0.047313 | 1,271,304.00 |
