Identifier on Kucoin: PEOPLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
0.0659 USDT |
95,764,724.3494 |
0.0712 USDT |
0.0605 USDT |
0.0724 USDT |
0.0613 USDT |
| 2022-02-26 |
0.0702 USDT |
145,295,944.8528 |
0.0696 USDT |
0.0665 USDT |
0.0745 USDT |
0.0700 USDT |
| 2022-02-25 |
0.0598 USDT |
138,200,847.8449 |
0.0531 USDT |
0.0519 USDT |
0.0706 USDT |
0.0693 USDT |
| 2022-02-24 |
0.0442 USDT |
71,151,930.6031 |
0.0476 USDT |
0.0406 USDT |
0.0482 USDT |
0.0465 USDT |
| 2022-02-23 |
0.0515 USDT |
20,092,523.0803 |
0.0504 USDT |
0.0489 USDT |
0.0545 USDT |
0.0490 USDT |
| 2022-02-22 |
0.0481 USDT |
16,102,254.8571 |
0.0475 USDT |
0.0459 USDT |
0.0502 USDT |
0.0492 USDT |
| 2022-02-21 |
0.0532 USDT |
29,824,957.5213 |
0.0530 USDT |
0.0504 USDT |
0.0570 USDT |
0.0512 USDT |
| 2022-02-20 |
0.0551 USDT |
30,371,124.3742 |
0.0595 USDT |
0.0524 USDT |
0.0596 USDT |
0.0532 USDT |
| 2022-02-19 |
0.0605 USDT |
22,708,951.8761 |
0.0601 USDT |
0.0583 USDT |
0.0638 USDT |
0.0586 USDT |
| 2022-02-18 |
0.0606 USDT |
14,698,465.6516 |
0.0609 USDT |
0.0580 USDT |
0.0631 USDT |
0.0589 USDT |
| 2022-02-17 |
0.0665 USDT |
13,736,457.7253 |
0.0696 USDT |
0.0611 USDT |
0.0708 USDT |
0.0626 USDT |
| 2022-02-16 |
0.0697 USDT |
18,402,078.2722 |
0.0728 USDT |
0.0661 USDT |
0.0743 USDT |
0.0687 USDT |
| 2022-02-15 |
0.0722 USDT |
23,747,250.2676 |
0.0687 USDT |
0.0683 USDT |
0.0750 USDT |
0.0728 USDT |
| 2022-02-14 |
0.0663 USDT |
35,091,212.1215 |
0.0628 USDT |
0.0583 USDT |
0.0709 USDT |
0.0687 USDT |
| 2022-02-13 |
0.0669 USDT |
23,759,440.4924 |
0.0681 USDT |
0.0618 USDT |
0.0719 USDT |
0.0637 USDT |
| 2022-02-12 |
0.0678 USDT |
41,449,725.4226 |
0.0652 USDT |
0.0614 USDT |
0.0749 USDT |
0.0694 USDT |
| 2022-02-11 |
0.0725 USDT |
28,222,183.6743 |
0.0744 USDT |
0.0603 USDT |
0.0784 USDT |
0.0666 USDT |
| 2022-02-10 |
0.0826 USDT |
49,005,055.6212 |
0.0860 USDT |
0.0720 USDT |
0.0898 USDT |
0.0738 USDT |
| 2022-02-09 |
0.0832 USDT |
37,083,326.3497 |
0.0799 USDT |
0.0796 USDT |
0.0872 USDT |
0.0820 USDT |