Identifier on Kucoin: PEOPLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0631 USDT |
13,560,675.9796 |
0.0619 USDT |
0.0604 USDT |
0.0659 USDT |
0.0627 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 |
| 2024-11-05 |
0.0622 USDT |
5,659,991.5611 |
0.0587 USDT |
0.0587 USDT |
0.0659 USDT |
0.0634 USDT |
| 2024-11-04 |
0.0609 USDT |
6,252,138.9069 |
0.0617 USDT |
0.0568 USDT |
0.0638 USDT |
0.0586 USDT |
| 2024-11-03 |
0.0625 USDT |
5,987,502.4390 |
0.0673 USDT |
0.0586 USDT |
0.0676 USDT |
0.0618 USDT |
| 2024-11-02 |
0.0683 USDT |
1,572,035.5094 |
0.0701 USDT |
0.0668 USDT |
0.0711 USDT |
0.0677 USDT |
| 2024-11-01 |
0.0702 USDT |
4,101,605.3152 |
0.0718 USDT |
0.0679 USDT |
0.0727 USDT |
0.0698 USDT |
| 2024-10-31 |
0.0737 USDT |
3,678,869.9306 |
0.0753 USDT |
0.0715 USDT |
0.0758 USDT |
0.0724 USDT |
| 2024-10-30 |
0.0760 USDT |
6,154,028.9140 |
0.0781 USDT |
0.0743 USDT |
0.0783 USDT |
0.0761 USDT |
| 2024-10-29 |
0.0769 USDT |
16,521,650.5384 |
0.0706 USDT |
0.0700 USDT |
0.0808 USDT |
0.0772 USDT |
| 2024-10-28 |
0.0704 USDT |
8,255,126.9754 |
0.0731 USDT |
0.0661 USDT |
0.0744 USDT |
0.0686 USDT |
| 2024-10-27 |
0.0733 USDT |
6,698,321.4411 |
0.0730 USDT |
0.0715 USDT |
0.0750 USDT |
0.0740 USDT |
| 2024-10-26 |
0.0792 USDT |
16,811,150.1812 |
0.0832 USDT |
0.0713 USDT |
0.0869 USDT |
0.0728 USDT |
| 2024-10-25 |
0.0848 USDT |
12,586,794.6420 |
0.0819 USDT |
0.0785 USDT |
0.0908 USDT |
0.0872 USDT |
| 2024-10-24 |
0.0807 USDT |
3,490,348.9783 |
0.0822 USDT |
0.0780 USDT |
0.0834 USDT |
0.0821 USDT |
| 2024-10-23 |
0.0798 USDT |
5,634,653.4444 |
0.0802 USDT |
0.0761 USDT |
0.0816 USDT |
0.0795 USDT |
| 2024-10-22 |
0.0792 USDT |
7,846,785.2806 |
0.0790 USDT |
0.0772 USDT |
0.0813 USDT |
0.0799 USDT |
| 2024-10-21 |
0.0813 USDT |
7,130,594.4929 |
0.0845 USDT |
0.0778 USDT |
0.0854 USDT |
0.0791 USDT |
| 2024-10-20 |
0.0843 USDT |
9,451,172.4063 |
0.0868 USDT |
0.0818 USDT |
0.0873 USDT |
0.0836 USDT |
| 2024-10-19 |
0.0852 USDT |
6,259,631.8164 |
0.0854 USDT |
0.0831 USDT |
0.0878 USDT |
0.0873 USDT |
| 2024-10-18 |
0.0838 USDT |
8,876,179.8402 |
0.0790 USDT |
0.0789 USDT |
0.0868 USDT |
0.0849 USDT |
| 2024-10-17 |
0.0808 USDT |
6,654,440.3245 |
0.0840 USDT |
0.0771 USDT |
0.0855 USDT |
0.0786 USDT |
| 2024-10-16 |
0.0835 USDT |
6,083,089.9242 |
0.0871 USDT |
0.0812 USDT |
0.0878 USDT |
0.0834 USDT |
| 2024-10-15 |
0.0875 USDT |
13,966,714.5584 |
0.0887 USDT |
0.0839 USDT |
0.0925 USDT |
0.0854 USDT |
| 2024-10-14 |
0.0847 USDT |
12,656,238.9479 |
0.0795 USDT |
0.0759 USDT |
0.0897 USDT |
0.0874 USDT |
| 2024-10-13 |
0.0777 USDT |
5,591,473.5522 |
0.0785 USDT |
0.0753 USDT |
0.0795 USDT |
0.0780 USDT |
| 2024-10-12 |
0.0798 USDT |
8,143,784.1212 |
0.0776 USDT |
0.0774 USDT |
0.0826 USDT |
0.0784 USDT |
| 2024-10-11 |
0.0772 USDT |
9,247,948.6736 |
0.0737 USDT |
0.0735 USDT |
0.0803 USDT |
0.0792 USDT |
| 2024-10-10 |
0.0719 USDT |
7,597,545.5778 |
0.0704 USDT |
0.0693 USDT |
0.0748 USDT |
0.0712 USDT |
| 2024-10-09 |
0.0737 USDT |
7,009,559.7159 |
0.0754 USDT |
0.0698 USDT |
0.0783 USDT |
0.0705 USDT |
| 2024-10-08 |
0.0761 USDT |
7,733,264.0292 |
0.0774 USDT |
0.0726 USDT |
0.0797 USDT |
0.0738 USDT |
| 2024-10-07 |
0.0763 USDT |
7,331,491.1079 |
0.0734 USDT |
0.0729 USDT |
0.0799 USDT |
0.0799 USDT |
| 2024-10-06 |
0.0716 USDT |
5,715,568.1952 |
0.0698 USDT |
0.0688 USDT |
0.0748 USDT |
0.0729 USDT |
| 2024-10-05 |
0.0691 USDT |
8,253,703.2175 |
0.0670 USDT |
0.0670 USDT |
0.0709 USDT |
0.0687 USDT |