Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.PEOPLEUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.0489 | 0.00364 | 8.04% | 0.04501 | 0.05088 | 0.0429 | 590,709.00 |
| 20 May 2024 | 0.04526 | 0.00068 | 1.53% | 0.04465 | 0.04612 | 0.04212 | 908,823.00 |
| 19 May 2024 | 0.04458 | -0.00109 | -2.39% | 0.04541 | 0.04615 | 0.04327 | 538,684.00 |
| 18 May 2024 | 0.04567 | -0.00368 | -7.46% | 0.04984 | 0.05178 | 0.04417 | 520,045.00 |
| 17 May 2024 | 0.04935 | 0.00577 | 13.24% | 0.041466 | 0.05584 | 0.041458 | 519,530.00 |
| 16 May 2024 | 0.04358 | -0.0098 | -18.36% | 0.053368 | 0.054335 | 0.040075 | 352,335.00 |
| 15 May 2024 | 0.05338 | 0.017676 | 49.51% | 0.035786 | 0.056 | 0.035372 | 637,404.00 |
| 14 May 2024 | 0.035704 | 0.00373 | 11.67% | 0.031632 | 0.037768 | 0.031611 | 777,058.00 |
| 13 May 2024 | 0.031974 | 0.001823 | 6.05% | 0.030275 | 0.032934 | 0.027935 | 891,258.00 |
| 12 May 2024 | 0.030151 | -0.000574 | -1.87% | 0.030725 | 0.031273 | 0.029926 | 553,657.00 |
| 11 May 2024 | 0.030725 | 0.003172 | 11.51% | 0.027665 | 0.032578 | 0.0276 | 939,339.00 |
| 10 May 2024 | 0.027553 | -0.002282 | -7.65% | 0.029253 | 0.030856 | 0.026782 | 948,234.00 |
| 09 May 2024 | 0.029835 | 0.00463 | 18.37% | 0.025128 | 0.032241 | 0.025104 | 975,960.00 |
| 08 May 2024 | 0.025205 | -0.00028 | -1.10% | 0.025377 | 0.025568 | 0.024418 | 1,148,536.00 |
| 07 May 2024 | 0.025485 | -0.000379 | -1.47% | 0.025935 | 0.028289 | 0.025367 | 1,498,921.00 |
| 06 May 2024 | 0.025864 | -0.000785 | -2.95% | 0.026645 | 0.027651 | 0.025754 | 1,152,058.00 |
| 05 May 2024 | 0.026649 | 0.000811 | 3.14% | 0.02587 | 0.026958 | 0.025132 | 1,048,651.00 |
| 04 May 2024 | 0.025838 | 0.000048 | 0.19% | 0.025777 | 0.026537 | 0.025493 | 1,853,683.00 |
| 03 May 2024 | 0.02579 | 0.001997 | 8.39% | 0.023842 | 0.026 | 0.023421 | 1,494,985.00 |
| 02 May 2024 | 0.023793 | 0.000723 | 3.13% | 0.023003 | 0.026297 | 0.02083 | 1,946,977.00 |
| 01 May 2024 | 0.02307 | 0.000232 | 1.02% | 0.022764 | 0.02363 | 0.021026 | 1,844,198.00 |
| 30 Abr 2024 | 0.022838 | -0.001899 | -7.68% | 0.024724 | 0.026332 | 0.018221 | 1,515,143.00 |
| 29 Abr 2024 | 0.024737 | -0.000475 | -1.88% | 0.025304 | 0.026363 | 0.018221 | 1,170,568.00 |
| 28 Abr 2024 | 0.025212 | -0.000909 | -3.48% | 0.02614 | 0.026939 | 0.025168 | 947,480.00 |
| 27 Abr 2024 | 0.026121 | -0.000397 | -1.50% | 0.026414 | 0.026677 | 0.025051 | 1,112,008.00 |
| 26 Abr 2024 | 0.026518 | -0.000361 | -1.34% | 0.027 | 0.027186 | 0.025889 | 1,768,983.00 |
| 25 Abr 2024 | 0.026879 | 0.000621 | 2.36% | 0.026355 | 0.027821 | 0.025415 | 1,483,576.00 |
| 24 Abr 2024 | 0.026258 | -0.001593 | -5.72% | 0.028094 | 0.029929 | 0.026037 | 1,342,153.00 |
| 23 Abr 2024 | 0.027851 | 0.000572 | 2.10% | 0.027218 | 0.029278 | 0.026462 | 1,147,063.00 |
| 22 Abr 2024 | 0.027279 | 0.000769 | 2.90% | 0.026606 | 0.027697 | 0.02617 | 1,038,642.00 |
| 21 Abr 2024 | 0.02651 | -0.000761 | -2.79% | 0.026929 | 0.027632 | 0.026017 | 1,093,684.00 |
| 20 Abr 2024 | 0.027271 | 0.002169 | 8.64% | 0.024953 | 0.027733 | 0.024455 | 1,550,780.00 |
| 19 Abr 2024 | 0.025102 | 0.001021 | 4.24% | 0.024004 | 0.025574 | 0.02217 | 2,192,811.00 |
| 18 Abr 2024 | 0.024081 | 0.000294 | 1.24% | 0.023755 | 0.024676 | 0.022822 | 2,492,407.00 |
| 17 Abr 2024 | 0.023787 | -0.000069 | -0.29% | 0.023705 | 0.024591 | 0.022529 | 2,565,713.00 |
| 16 Abr 2024 | 0.023856 | -0.000155 | -0.65% | 0.023134 | 0.024962 | 0.022573 | 2,838,472.00 |
| 15 Abr 2024 | 0.024011 | -0.000232 | -0.96% | 0.024308 | 0.026744 | 0.022995 | 3,842,540.00 |
| 14 Abr 2024 | 0.024243 | 0.002206 | 10.01% | 0.021812 | 0.024873 | 0.021091 | 3,670,977.00 |
| 13 Abr 2024 | 0.022037 | -0.004749 | -17.73% | 0.026458 | 0.027073 | 0.018182 | 3,265,325.00 |
| 12 Abr 2024 | 0.026786 | -0.008519 | -24.13% | 0.035307 | 0.036338 | 0.025184 | 1,914,078.00 |
| 11 Abr 2024 | 0.035305 | -0.000603 | -1.68% | 0.03576 | 0.036531 | 0.034821 | 1,938,965.00 |
| 10 Abr 2024 | 0.035908 | -0.000027 | -0.08% | 0.035935 | 0.036588 | 0.034332 | 2,287,819.00 |
| 09 Abr 2024 | 0.035935 | -0.002694 | -6.97% | 0.038793 | 0.042058 | 0.035792 | 1,773,025.00 |
| 08 Abr 2024 | 0.038629 | 0.001834 | 4.98% | 0.036592 | 0.038986 | 0.035792 | 1,330,091.00 |
| 07 Abr 2024 | 0.036795 | 0.001176 | 3.30% | 0.035542 | 0.037479 | 0.035336 | 1,260,876.00 |
| 06 Abr 2024 | 0.035619 | 0.001031 | 2.98% | 0.034502 | 0.036043 | 0.03445 | 1,427,726.00 |
| 05 Abr 2024 | 0.034588 | -0.001004 | -2.82% | 0.035479 | 0.035637 | 0.033194 | 2,357,103.00 |
| 04 Abr 2024 | 0.035592 | 0.001163 | 3.38% | 0.034171 | 0.036314 | 0.033212 | 1,943,104.00 |
| 03 Abr 2024 | 0.034429 | -0.000448 | -1.28% | 0.034899 | 0.036478 | 0.033234 | 2,508,437.00 |
| 02 Abr 2024 | 0.034877 | -0.002313 | -6.22% | 0.037094 | 0.037302 | 0.033844 | 2,247,876.00 |
| 01 Abr 2024 | 0.03719 | -0.003034 | -7.54% | 0.040248 | 0.040339 | 0.035736 | 2,165,888.00 |
| 31 Mar 2024 | 0.040224 | 0.001149 | 2.94% | 0.039227 | 0.040244 | 0.038913 | 1,512,331.00 |
| 30 Mar 2024 | 0.039075 | -0.000051 | -0.13% | 0.039056 | 0.040479 | 0.038678 | 1,361,455.00 |
| 29 Mar 2024 | 0.039126 | -0.000685 | -1.72% | 0.03984 | 0.040197 | 0.03824 | 1,599,060.00 |
| 28 Mar 2024 | 0.039811 | 0.000875 | 2.25% | 0.038929 | 0.040243 | 0.037902 | 1,974,877.00 |
| 27 Mar 2024 | 0.038936 | -0.00293 | -7.00% | 0.041798 | 0.042621 | 0.038348 | 1,778,492.00 |
| 26 Mar 2024 | 0.041866 | -0.000124 | -0.30% | 0.041941 | 0.043259 | 0.040517 | 1,918,003.00 |
| 25 Mar 2024 | 0.04199 | 0.001761 | 4.38% | 0.040106 | 0.043 | 0.039927 | 2,475,839.00 |
| 24 Mar 2024 | 0.040229 | 0.001601 | 4.14% | 0.038798 | 0.040559 | 0.037664 | 1,300,126.00 |
| 23 Mar 2024 | 0.038628 | 0.000017 | 0.04% | 0.038332 | 0.04012 | 0.037653 | 1,741,220.00 |
| 22 Mar 2024 | 0.038611 | -0.000487 | -1.25% | 0.039011 | 0.040212 | 0.036513 | 1,850,308.00 |
| 21 Mar 2024 | 0.039098 | 0.000338 | 0.87% | 0.0387 | 0.039568 | 0.037611 | 2,561,663.00 |
| 20 Mar 2024 | 0.03876 | 0.001745 | 4.71% | 0.037106 | 0.03895 | 0.033028 | 3,366,400.00 |
| 19 Mar 2024 | 0.037015 | -0.001442 | -3.75% | 0.038566 | 0.044999 | 0.03333 | 3,783,962.00 |
| 18 Mar 2024 | 0.038457 | -0.003317 | -7.94% | 0.041729 | 0.042112 | 0.037514 | 1,794,761.00 |
| 17 Mar 2024 | 0.041774 | 0.001499 | 3.72% | 0.040406 | 0.042662 | 0.03763 | 1,267,314.00 |
| 16 Mar 2024 | 0.040275 | -0.005397 | -11.82% | 0.045555 | 0.046104 | 0.038629 | 1,375,290.00 |
| 15 Mar 2024 | 0.045672 | -0.00577 | -11.22% | 0.0517 | 0.056195 | 0.042515 | 1,121,894.00 |
| 14 Mar 2024 | 0.051442 | 0.001672 | 3.36% | 0.049745 | 0.053839 | 0.047812 | 1,297,312.00 |
| 13 Mar 2024 | 0.04977 | 0.001979 | 4.14% | 0.047535 | 0.050357 | 0.047313 | 1,271,304.00 |
| 12 Mar 2024 | 0.047791 | -0.001872 | -3.77% | 0.049786 | 0.050987 | 0.043437 | 1,673,015.00 |
| 11 Mar 2024 | 0.049663 | 0.000078 | 0.16% | 0.04976 | 0.050002 | 0.04671 | 1,364,914.00 |
| 10 Mar 2024 | 0.049585 | 0.000539 | 1.10% | 0.049271 | 0.052255 | 0.045529 | 2,182,971.00 |
| 09 Mar 2024 | 0.049046 | -0.001235 | -2.46% | 0.049811 | 0.05365 | 0.047578 | 1,365,055.00 |
| 08 Mar 2024 | 0.050281 | 0.005098 | 11.28% | 0.04592 | 0.051316 | 0.043601 | 1,271,889.00 |
| 07 Mar 2024 | 0.045183 | -0.000271 | -0.60% | 0.0452 | 0.047121 | 0.04311 | 1,766,016.00 |
| 06 Mar 2024 | 0.045454 | 0.001758 | 4.02% | 0.046506 | 0.049921 | 0.040701 | 1,672,851.00 |
| 05 Mar 2024 | 0.043696 | -0.010991 | -20.10% | 0.05402 | 0.07139 | 0.03786 | 1,467,139.00 |
| 04 Mar 2024 | 0.054687 | 0.008152 | 17.52% | 0.046365 | 0.061174 | 0.045415 | 921,827.00 |
| 03 Mar 2024 | 0.046535 | -0.002345 | -4.80% | 0.048971 | 0.051501 | 0.04186 | 1,039,020.00 |
| 02 Mar 2024 | 0.04888 | -0.000106 | -0.22% | 0.049585 | 0.056675 | 0.047063 | 911,117.00 |
| 01 Mar 2024 | 0.048986 | 0.003237 | 7.08% | 0.045667 | 0.052839 | 0.042065 | 874,498.00 |
| 29 Feb 2024 | 0.045749 | 0.01357 | 42.17% | 0.032182 | 0.054936 | 0.03188 | 877,371.00 |
| 28 Feb 2024 | 0.032179 | -0.000734 | -2.23% | 0.032686 | 0.034965 | 0.030 | 1,355,785.00 |
| 27 Feb 2024 | 0.032913 | 0.002417 | 7.93% | 0.030533 | 0.035065 | 0.030328 | 1,544,837.00 |
| 26 Feb 2024 | 0.030496 | 0.001106 | 3.76% | 0.029406 | 0.030965 | 0.02857 | 2,225,443.00 |
| 25 Feb 2024 | 0.02939 | -0.000452 | -1.51% | 0.02988 | 0.030141 | 0.028919 | 3,136,554.00 |
| 24 Feb 2024 | 0.029842 | 0.000612 | 2.09% | 0.029218 | 0.030163 | 0.028705 | 2,308,780.00 |
| 23 Feb 2024 | 0.02923 | 0.00047 | 1.63% | 0.028832 | 0.02963 | 0.028299 | 2,472,690.00 |
| 22 Feb 2024 | 0.02876 | 0.000012 | 0.04% | 0.028748 | 0.029343 | 0.028111 | 2,676,732.00 |
