Identifier on Kucoin: PEOPLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
0.0152 USDT |
16,334,084.7013 |
0.0144 USDT |
0.0138 USDT |
0.0166 USDT |
0.0162 USDT |
| 2022-05-18 |
0.0157 USDT |
10,457,879.0460 |
0.0166 USDT |
0.0143 USDT |
0.0173 USDT |
0.0150 USDT |
| 2022-05-17 |
0.0161 USDT |
13,464,672.5181 |
0.0152 USDT |
0.0150 USDT |
0.0169 USDT |
0.0158 USDT |
| 2022-05-16 |
0.0155 USDT |
21,372,652.2274 |
0.0173 USDT |
0.0146 USDT |
0.0173 USDT |
0.0155 USDT |
| 2022-05-15 |
0.0160 USDT |
16,797,606.1234 |
0.0170 USDT |
0.0152 USDT |
0.0171 USDT |
0.0164 USDT |
| 2022-05-14 |
0.0159 USDT |
17,097,927.8188 |
0.0165 USDT |
0.0144 USDT |
0.0180 USDT |
0.0162 USDT |
| 2022-05-13 |
0.0181 USDT |
51,290,761.4691 |
0.0164 USDT |
0.0158 USDT |
0.0214 USDT |
0.0166 USDT |
| 2022-05-12 |
0.0149 USDT |
72,420,261.4795 |
0.0142 USDT |
0.0102 USDT |
0.0194 USDT |
0.0164 USDT |
| 2022-05-11 |
0.0178 USDT |
91,403,052.0020 |
0.0269 USDT |
0.0131 USDT |
0.0279 USDT |
0.0138 USDT |
| 2022-05-10 |
0.0287 USDT |
34,732,926.5517 |
0.0253 USDT |
0.0252 USDT |
0.0315 USDT |
0.0260 USDT |
| 2022-05-09 |
0.0332 USDT |
24,244,907.8404 |
0.0350 USDT |
0.0292 USDT |
0.0357 USDT |
0.0300 USDT |
| 2022-05-08 |
0.0344 USDT |
10,729,138.2585 |
0.0345 USDT |
0.0335 USDT |
0.0355 USDT |
0.0342 USDT |
| 2022-05-07 |
0.0362 USDT |
7,979,520.4431 |
0.0370 USDT |
0.0351 USDT |
0.0374 USDT |
0.0353 USDT |
| 2022-05-06 |
0.0362 USDT |
16,494,454.3567 |
0.0371 USDT |
0.0347 USDT |
0.0380 USDT |
0.0369 USDT |
| 2022-05-05 |
0.0411 USDT |
29,856,743.0278 |
0.0440 USDT |
0.0353 USDT |
0.0455 USDT |
0.0359 USDT |
| 2022-05-04 |
0.0392 USDT |
18,109,265.2000 |
0.0349 USDT |
0.0348 USDT |
0.0441 USDT |
0.0429 USDT |
| 2022-05-03 |
0.0364 USDT |
4,881,009.9714 |
0.0370 USDT |
0.0342 USDT |
0.0383 USDT |
0.0345 USDT |
| 2022-05-02 |
0.0378 USDT |
10,566,880.0728 |
0.0383 USDT |
0.0355 USDT |
0.0397 USDT |
0.0368 USDT |
| 2022-05-01 |
0.0370 USDT |
17,692,998.3592 |
0.0358 USDT |
0.0351 USDT |
0.0391 USDT |
0.0376 USDT |
| 2022-04-30 |
0.0419 USDT |
10,893,417.5011 |
0.0420 USDT |
0.0405 USDT |
0.0433 USDT |
0.0407 USDT |
| 2022-04-29 |
0.0441 USDT |
12,241,615.2725 |
0.0457 USDT |
0.0424 USDT |
0.0458 USDT |
0.0428 USDT |
| 2022-04-28 |
0.0471 USDT |
25,592,647.2885 |
0.0456 USDT |
0.0452 USDT |
0.0524 USDT |
0.0469 USDT |
| 2022-04-27 |
0.0445 USDT |
40,308,979.0284 |
0.0423 USDT |
0.0419 USDT |
0.0477 USDT |
0.0456 USDT |
| 2022-04-26 |
0.0443 USDT |
29,621,275.3696 |
0.0479 USDT |
0.0421 USDT |
0.0490 USDT |
0.0430 USDT |
| 2022-04-25 |
0.0455 USDT |
29,225,819.9970 |
0.0480 USDT |
0.0436 USDT |
0.0481 USDT |
0.0476 USDT |
| 2022-04-24 |
0.0484 USDT |
17,090,960.5094 |
0.0488 USDT |
0.0473 USDT |
0.0493 USDT |
0.0483 USDT |
| 2022-04-23 |
0.0491 USDT |
12,010,298.9221 |
0.0498 USDT |
0.0479 USDT |
0.0502 USDT |
0.0492 USDT |
| 2022-04-22 |
0.0497 USDT |
36,113,105.8047 |
0.0493 USDT |
0.0486 USDT |
0.0512 USDT |
0.0496 USDT |
| 2022-04-21 |
0.0525 USDT |
17,702,657.7456 |
0.0533 USDT |
0.0497 USDT |
0.0546 USDT |
0.0500 USDT |
| 2022-04-20 |
0.0550 USDT |
47,367,163.1876 |
0.0549 USDT |
0.0527 USDT |
0.0574 USDT |
0.0532 USDT |
| 2022-04-19 |
0.0514 USDT |
16,039,085.2848 |
0.0504 USDT |
0.0492 USDT |
0.0542 USDT |
0.0528 USDT |
| 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 |