Identifier on Kucoin: PEOPLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
0.0464 USDT |
382,758.1020 |
0.0464 USDT |
0.0461 USDT |
0.0468 USDT |
0.0464 USDT |
| 2024-12-24 |
0.0445 USDT |
4,154,769.2538 |
0.0443 USDT |
0.0431 USDT |
0.0462 USDT |
0.0458 USDT |
| 2024-12-23 |
0.0419 USDT |
4,849,575.2488 |
0.0416 USDT |
0.0405 USDT |
0.0434 USDT |
0.0425 USDT |
| 2024-12-22 |
0.0421 USDT |
7,174,435.0064 |
0.0416 USDT |
0.0402 USDT |
0.0437 USDT |
0.0420 USDT |
| 2024-12-21 |
0.0440 USDT |
9,857,997.9238 |
0.0441 USDT |
0.0409 USDT |
0.0469 USDT |
0.0419 USDT |
| 2024-12-20 |
0.0409 USDT |
17,563,685.7572 |
0.0433 USDT |
0.0372 USDT |
0.0458 USDT |
0.0445 USDT |
| 2024-12-19 |
0.0459 USDT |
28,856,315.7541 |
0.0492 USDT |
0.0421 USDT |
0.0496 USDT |
0.0445 USDT |
| 2024-12-18 |
0.0521 USDT |
15,110,434.4057 |
0.0564 USDT |
0.0483 USDT |
0.0567 USDT |
0.0501 USDT |
| 2024-12-17 |
0.0588 USDT |
3,816,723.6027 |
0.0600 USDT |
0.0567 USDT |
0.0608 USDT |
0.0579 USDT |
| 2024-12-16 |
0.0602 USDT |
6,267,255.9040 |
0.0607 USDT |
0.0577 USDT |
0.0621 USDT |
0.0604 USDT |
| 2024-12-15 |
0.0583 USDT |
2,706,022.3736 |
0.0578 USDT |
0.0561 USDT |
0.0606 USDT |
0.0597 USDT |
| 2024-12-14 |
0.0592 USDT |
2,282,681.6127 |
0.0607 USDT |
0.0573 USDT |
0.0614 USDT |
0.0574 USDT |
| 2024-12-13 |
0.0596 USDT |
4,532,235.2300 |
0.0601 USDT |
0.0582 USDT |
0.0607 USDT |
0.0601 USDT |
| 2024-12-12 |
0.0614 USDT |
7,352,216.0858 |
0.0614 USDT |
0.0591 USDT |
0.0639 USDT |
0.0601 USDT |
| 2024-12-11 |
0.0581 USDT |
7,157,690.6236 |
0.0568 USDT |
0.0544 USDT |
0.0621 USDT |
0.0619 USDT |
| 2024-12-10 |
0.0573 USDT |
17,537,505.9364 |
0.0610 USDT |
0.0525 USDT |
0.0625 USDT |
0.0555 USDT |
| 2024-12-09 |
0.0735 USDT |
8,061,180.5714 |
0.0772 USDT |
0.0697 USDT |
0.0792 USDT |
0.0726 USDT |
| 2024-12-08 |
0.0777 USDT |
6,163,006.4935 |
0.0776 USDT |
0.0751 USDT |
0.0802 USDT |
0.0772 USDT |
| 2024-12-07 |
0.0789 USDT |
17,346,169.7180 |
0.0735 USDT |
0.0726 USDT |
0.0831 USDT |
0.0792 USDT |
| 2024-12-06 |
0.0734 USDT |
8,247,023.0081 |
0.0720 USDT |
0.0697 USDT |
0.0753 USDT |
0.0745 USDT |
| 2024-12-05 |
0.0709 USDT |
9,156,312.9880 |
0.0723 USDT |
0.0671 USDT |
0.0735 USDT |
0.0727 USDT |
| 2024-12-04 |
0.0711 USDT |
14,944,979.9140 |
0.0713 USDT |
0.0689 USDT |
0.0749 USDT |
0.0719 USDT |
| 2024-12-03 |
0.0656 USDT |
12,173,901.1740 |
0.0668 USDT |
0.0610 USDT |
0.0711 USDT |
0.0706 USDT |
| 2024-12-02 |
0.0641 USDT |
10,911,600.2346 |
0.0678 USDT |
0.0608 USDT |
0.0697 USDT |
0.0642 USDT |
| 2024-12-01 |
0.0672 USDT |
7,607,846.6117 |
0.0662 USDT |
0.0647 USDT |
0.0704 USDT |
0.0674 USDT |
| 2024-11-30 |
0.0651 USDT |
7,749,776.9068 |
0.0628 USDT |
0.0621 USDT |
0.0683 USDT |
0.0665 USDT |
| 2024-11-29 |
0.0619 USDT |
5,344,903.9649 |
0.0614 USDT |
0.0603 USDT |
0.0635 USDT |
0.0634 USDT |
| 2024-11-28 |
0.0615 USDT |
6,606,226.3405 |
0.0622 USDT |
0.0600 USDT |
0.0636 USDT |
0.0613 USDT |
| 2024-11-27 |
0.0599 USDT |
9,140,309.6136 |
0.0582 USDT |
0.0571 USDT |
0.0619 USDT |
0.0619 USDT |
| 2024-11-26 |
0.0597 USDT |
15,683,223.5237 |
0.0629 USDT |
0.0569 USDT |
0.0649 USDT |
0.0580 USDT |
| 2024-11-25 |
0.0628 USDT |
13,054,092.8177 |
0.0638 USDT |
0.0596 USDT |
0.0653 USDT |
0.0626 USDT |
| 2024-11-24 |
0.0627 USDT |
12,968,810.0086 |
0.0637 USDT |
0.0582 USDT |
0.0673 USDT |
0.0606 USDT |
| 2024-11-23 |
0.0631 USDT |
15,717,663.3829 |
0.0619 USDT |
0.0604 USDT |
0.0659 USDT |
0.0646 USDT |
| 2024-11-22 |
0.0601 USDT |
9,628,566.2484 |
0.0607 USDT |
0.0579 USDT |
0.0618 USDT |
0.0600 USDT |
| 2024-11-21 |
0.0593 USDT |
14,253,218.9269 |
0.0578 USDT |
0.0551 USDT |
0.0628 USDT |
0.0607 USDT |
| 2024-11-20 |
0.0607 USDT |
8,691,532.7029 |
0.0628 USDT |
0.0582 USDT |
0.0628 USDT |
0.0588 USDT |
| 2024-11-19 |
0.0636 USDT |
11,415,404.4761 |
0.0643 USDT |
0.0610 USDT |
0.0655 USDT |
0.0619 USDT |
| 2024-11-18 |
0.0631 USDT |
8,825,736.9048 |
0.0644 USDT |
0.0608 USDT |
0.0647 USDT |
0.0642 USDT |
| 2024-11-17 |
0.0640 USDT |
14,060,768.0834 |
0.0652 USDT |
0.0602 USDT |
0.0662 USDT |
0.0655 USDT |
| 2024-11-16 |
0.0648 USDT |
10,321,541.1310 |
0.0659 USDT |
0.0618 USDT |
0.0666 USDT |
0.0652 USDT |
| 2024-11-15 |
0.0640 USDT |
15,697,552.8782 |
0.0644 USDT |
0.0611 USDT |
0.0662 USDT |
0.0636 USDT |
| 2024-11-14 |
0.0761 USDT |
78,651,800.0450 |
0.0708 USDT |
0.0658 USDT |
0.0887 USDT |
0.0670 USDT |
| 2024-11-13 |
0.0614 USDT |
17,862,660.4220 |
0.0629 USDT |
0.0567 USDT |
0.0672 USDT |
0.0654 USDT |
| 2024-11-12 |
0.0644 USDT |
29,478,414.3709 |
0.0708 USDT |
0.0587 USDT |
0.0724 USDT |
0.0634 USDT |
| 2024-11-11 |
0.0687 USDT |
14,314,426.9532 |
0.0696 USDT |
0.0656 USDT |
0.0742 USDT |
0.0683 USDT |
| 2024-11-10 |
0.0667 USDT |
9,319,743.2835 |
0.0666 USDT |
0.0647 USDT |
0.0691 USDT |
0.0688 USDT |
| 2024-11-09 |
0.0634 USDT |
15,382,188.8924 |
0.0583 USDT |
0.0572 USDT |
0.0666 USDT |
0.0645 USDT |
| 2024-11-08 |
0.0600 USDT |
18,984,232.9250 |
0.0661 USDT |
0.0546 USDT |
0.0672 USDT |
0.0577 USDT |
| 2024-11-07 |
0.0665 USDT |
13,594,479.0446 |
0.0669 USDT |
0.0627 USDT |
0.0699 USDT |
0.0661 USDT |
| 2024-11-06 |
0.0673 USDT |
17,108,435.8423 |
0.0644 USDT |
0.0628 USDT |
0.0719 USDT |
0.0648 USDT |