Identifier on Kucoin: PEOPLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.0471 USDT |
36,159,874.2535 |
0.0492 USDT |
0.0423 USDT |
0.0503 USDT |
0.0500 USDT |
| 2022-04-17 |
0.0519 USDT |
6,216,867.4650 |
0.0524 USDT |
0.0507 USDT |
0.0530 USDT |
0.0515 USDT |
| 2022-04-16 |
0.0525 USDT |
11,608,423.1239 |
0.0534 USDT |
0.0511 USDT |
0.0538 USDT |
0.0516 USDT |
| 2022-04-15 |
0.0524 USDT |
12,112,377.6207 |
0.0523 USDT |
0.0514 USDT |
0.0538 USDT |
0.0532 USDT |
| 2022-04-14 |
0.0538 USDT |
40,547,525.9224 |
0.0543 USDT |
0.0504 USDT |
0.0571 USDT |
0.0523 USDT |
| 2022-04-13 |
0.0527 USDT |
24,533,341.4225 |
0.0524 USDT |
0.0505 USDT |
0.0544 USDT |
0.0538 USDT |
| 2022-04-12 |
0.0517 USDT |
35,163,067.9829 |
0.0497 USDT |
0.0493 USDT |
0.0544 USDT |
0.0504 USDT |
| 2022-04-11 |
0.0536 USDT |
28,413,717.7394 |
0.0566 USDT |
0.0496 USDT |
0.0575 USDT |
0.0498 USDT |
| 2022-04-10 |
0.0584 USDT |
18,449,525.5132 |
0.0588 USDT |
0.0569 USDT |
0.0602 USDT |
0.0592 USDT |
| 2022-04-09 |
0.0569 USDT |
15,285,600.2974 |
0.0552 USDT |
0.0552 USDT |
0.0584 USDT |
0.0578 USDT |
| 2022-04-08 |
0.0580 USDT |
37,088,402.1872 |
0.0586 USDT |
0.0542 USDT |
0.0603 USDT |
0.0548 USDT |
| 2022-04-07 |
0.0573 USDT |
36,128,657.9741 |
0.0562 USDT |
0.0545 USDT |
0.0602 USDT |
0.0583 USDT |
| 2022-04-06 |
0.0586 USDT |
41,503,700.0087 |
0.0620 USDT |
0.0557 USDT |
0.0621 USDT |
0.0584 USDT |
| 2022-04-05 |
0.0672 USDT |
22,787,353.2102 |
0.0679 USDT |
0.0642 USDT |
0.0695 USDT |
0.0659 USDT |
| 2022-04-04 |
0.0705 USDT |
79,104,521.2020 |
0.0704 USDT |
0.0642 USDT |
0.0745 USDT |
0.0684 USDT |
| 2022-04-03 |
0.0678 USDT |
52,122,989.6792 |
0.0671 USDT |
0.0636 USDT |
0.0707 USDT |
0.0691 USDT |
| 2022-04-02 |
0.0716 USDT |
43,711,948.5182 |
0.0718 USDT |
0.0676 USDT |
0.0750 USDT |
0.0677 USDT |
| 2022-04-01 |
0.0698 USDT |
61,795,663.0985 |
0.0685 USDT |
0.0666 USDT |
0.0744 USDT |
0.0718 USDT |
| 2022-03-31 |
0.0785 USDT |
61,518,366.1947 |
0.0808 USDT |
0.0702 USDT |
0.0838 USDT |
0.0730 USDT |
| 2022-03-30 |
0.0807 USDT |
26,599,271.8532 |
0.0801 USDT |
0.0761 USDT |
0.0850 USDT |
0.0809 USDT |
| 2022-03-29 |
0.0813 USDT |
19,304,069.9577 |
0.0804 USDT |
0.0767 USDT |
0.0845 USDT |
0.0791 USDT |
| 2022-03-28 |
0.0838 USDT |
47,873,091.3333 |
0.0802 USDT |
0.0786 USDT |
0.0894 USDT |
0.0838 USDT |
| 2022-03-27 |
0.0771 USDT |
22,602,295.8989 |
0.0796 USDT |
0.0749 USDT |
0.0806 USDT |
0.0800 USDT |
| 2022-03-26 |
0.0809 USDT |
33,406,870.7157 |
0.0811 USDT |
0.0778 USDT |
0.0860 USDT |
0.0800 USDT |
| 2022-03-25 |
0.0776 USDT |
102,629,456.4027 |
0.0662 USDT |
0.0647 USDT |
0.0849 USDT |
0.0798 USDT |
| 2022-03-24 |
0.0660 USDT |
27,130,899.7005 |
0.0655 USDT |
0.0636 USDT |
0.0680 USDT |
0.0655 USDT |
| 2022-03-23 |
0.0644 USDT |
20,705,120.2340 |
0.0657 USDT |
0.0627 USDT |
0.0665 USDT |
0.0638 USDT |
| 2022-03-22 |
0.0663 USDT |
27,458,810.4590 |
0.0625 USDT |
0.0623 USDT |
0.0698 USDT |
0.0686 USDT |
| 2022-03-21 |
0.0649 USDT |
28,228,063.0386 |
0.0662 USDT |
0.0622 USDT |
0.0672 USDT |
0.0627 USDT |
| 2022-03-20 |
0.0645 USDT |
61,938,407.3787 |
0.0659 USDT |
0.0613 USDT |
0.0677 USDT |
0.0670 USDT |
| 2022-03-19 |
0.0666 USDT |
76,223,129.3408 |
0.0634 USDT |
0.0632 USDT |
0.0697 USDT |
0.0654 USDT |
| 2022-03-18 |
0.0587 USDT |
36,981,199.3571 |
0.0603 USDT |
0.0562 USDT |
0.0627 USDT |
0.0620 USDT |
| 2022-03-17 |
0.0618 USDT |
33,119,222.1161 |
0.0620 USDT |
0.0600 USDT |
0.0647 USDT |
0.0605 USDT |
| 2022-03-16 |
0.0569 USDT |
52,199,891.0344 |
0.0543 USDT |
0.0538 USDT |
0.0625 USDT |
0.0609 USDT |
| 2022-03-15 |
0.0540 USDT |
26,602,420.0719 |
0.0557 USDT |
0.0521 USDT |
0.0560 USDT |
0.0552 USDT |
| 2022-03-14 |
0.0548 USDT |
23,562,314.6134 |
0.0538 USDT |
0.0526 USDT |
0.0571 USDT |
0.0534 USDT |
| 2022-03-13 |
0.0556 USDT |
7,588,992.3650 |
0.0538 USDT |
0.0532 USDT |
0.0576 USDT |
0.0542 USDT |
| 2022-03-12 |
0.0560 USDT |
22,732,670.7719 |
0.0575 USDT |
0.0541 USDT |
0.0595 USDT |
0.0548 USDT |
| 2022-03-11 |
0.0576 USDT |
54,276,734.9950 |
0.0586 USDT |
0.0558 USDT |
0.0610 USDT |
0.0576 USDT |
| 2022-03-10 |
0.0620 USDT |
73,992,794.8618 |
0.0648 USDT |
0.0573 USDT |
0.0681 USDT |
0.0587 USDT |
| 2022-03-09 |
0.0623 USDT |
44,850,075.5632 |
0.0565 USDT |
0.0564 USDT |
0.0666 USDT |
0.0628 USDT |
| 2022-03-08 |
0.0574 USDT |
53,197,465.9077 |
0.0545 USDT |
0.0536 USDT |
0.0610 USDT |
0.0560 USDT |
| 2022-03-07 |
0.0549 USDT |
54,339,907.9921 |
0.0524 USDT |
0.0500 USDT |
0.0590 USDT |
0.0544 USDT |
| 2022-03-06 |
0.0551 USDT |
32,268,154.7737 |
0.0572 USDT |
0.0515 USDT |
0.0591 USDT |
0.0524 USDT |
| 2022-03-05 |
0.0564 USDT |
15,889,804.7315 |
0.0566 USDT |
0.0541 USDT |
0.0579 USDT |
0.0572 USDT |
| 2022-03-04 |
0.0609 USDT |
29,023,833.8453 |
0.0637 USDT |
0.0591 USDT |
0.0640 USDT |
0.0597 USDT |
| 2022-03-03 |
0.0639 USDT |
30,229,183.2935 |
0.0654 USDT |
0.0604 USDT |
0.0670 USDT |
0.0636 USDT |
| 2022-03-02 |
0.0677 USDT |
65,009,297.8776 |
0.0704 USDT |
0.0636 USDT |
0.0723 USDT |
0.0664 USDT |
| 2022-03-01 |
0.0706 USDT |
82,121,895.6441 |
0.0705 USDT |
0.0666 USDT |
0.0762 USDT |
0.0691 USDT |
| 2022-02-28 |
0.0623 USDT |
72,633,842.5764 |
0.0604 USDT |
0.0582 USDT |
0.0709 USDT |
0.0703 USDT |