Identifier on Kucoin: PEOPLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-08 |
0.0848 USDT |
46,471,913.6104 |
0.0902 USDT |
0.0767 USDT |
0.0918 USDT |
0.0775 USDT |
| 2022-02-07 |
0.0929 USDT |
53,131,503.5836 |
0.0930 USDT |
0.0865 USDT |
0.0998 USDT |
0.0892 USDT |
| 2022-02-06 |
0.1008 USDT |
41,207,325.3897 |
0.1087 USDT |
0.0913 USDT |
0.1137 USDT |
0.0928 USDT |
| 2022-02-05 |
0.0931 USDT |
54,017,064.1776 |
0.0797 USDT |
0.0779 USDT |
0.1084 USDT |
0.1069 USDT |
| 2022-02-04 |
0.0792 USDT |
38,795,725.6472 |
0.0777 USDT |
0.0755 USDT |
0.0847 USDT |
0.0784 USDT |
| 2022-02-03 |
0.0773 USDT |
26,490,028.4021 |
0.0788 USDT |
0.0712 USDT |
0.0857 USDT |
0.0766 USDT |
| 2022-02-02 |
0.0856 USDT |
35,788,154.5000 |
0.0861 USDT |
0.0757 USDT |
0.0941 USDT |
0.0793 USDT |
| 2022-02-01 |
0.0929 USDT |
41,362,928.9990 |
0.0972 USDT |
0.0821 USDT |
0.1056 USDT |
0.0844 USDT |
| 2022-01-31 |
0.0845 USDT |
51,707,363.3478 |
0.0773 USDT |
0.0699 USDT |
0.1004 USDT |
0.0972 USDT |
| 2022-01-30 |
0.0869 USDT |
67,928,481.5896 |
0.0909 USDT |
0.0777 USDT |
0.0975 USDT |
0.0780 USDT |
| 2022-01-29 |
0.0670 USDT |
41,067,520.7150 |
0.0566 USDT |
0.0545 USDT |
0.0794 USDT |
0.0761 USDT |
| 2022-01-28 |
0.0522 USDT |
16,548,467.7515 |
0.0541 USDT |
0.0497 USDT |
0.0545 USDT |
0.0528 USDT |
| 2022-01-27 |
0.0474 USDT |
37,702,707.4051 |
0.0437 USDT |
0.0416 USDT |
0.0543 USDT |
0.0503 USDT |
| 2022-01-26 |
0.0435 USDT |
18,378,127.0529 |
0.0403 USDT |
0.0382 USDT |
0.0487 USDT |
0.0480 USDT |
| 2022-01-25 |
0.0391 USDT |
9,026,833.8258 |
0.0375 USDT |
0.0366 USDT |
0.0414 USDT |
0.0383 USDT |
| 2022-01-24 |
0.0348 USDT |
11,974,348.9062 |
0.0374 USDT |
0.0307 USDT |
0.0426 USDT |
0.0386 USDT |
| 2022-01-23 |
0.0376 USDT |
11,417,198.0718 |
0.0377 USDT |
0.0340 USDT |
0.0418 USDT |
0.0345 USDT |
| 2022-01-22 |
0.0387 USDT |
12,164,911.9702 |
0.0416 USDT |
0.0324 USDT |
0.0437 USDT |
0.0372 USDT |
| 2022-01-21 |
0.0502 USDT |
12,071,652.1455 |
0.0530 USDT |
0.0446 USDT |
0.0546 USDT |
0.0457 USDT |
| 2022-01-20 |
0.0595 USDT |
12,397,716.8846 |
0.0578 USDT |
0.0543 USDT |
0.0656 USDT |
0.0611 USDT |
| 2022-01-19 |
0.0598 USDT |
5,539,552.1189 |
0.0630 USDT |
0.0566 USDT |
0.0655 USDT |
0.0580 USDT |
| 2022-01-18 |
0.0644 USDT |
5,590,459.8757 |
0.0680 USDT |
0.0607 USDT |
0.0685 USDT |
0.0636 USDT |
| 2022-01-17 |
0.0726 USDT |
11,796,095.3750 |
0.0805 USDT |
0.0630 USDT |
0.0806 USDT |
0.0672 USDT |
| 2022-01-16 |
0.0774 USDT |
10,909,173.6866 |
0.0755 USDT |
0.0731 USDT |
0.0836 USDT |
0.0788 USDT |
| 2022-01-15 |
0.0777 USDT |
4,850,978.3109 |
0.0790 USDT |
0.0753 USDT |
0.0796 USDT |
0.0778 USDT |
| 2022-01-14 |
0.0759 USDT |
9,147,224.6596 |
0.0793 USDT |
0.0723 USDT |
0.0795 USDT |
0.0780 USDT |
| 2022-01-13 |
0.0817 USDT |
10,949,995.4750 |
0.0817 USDT |
0.0774 USDT |
0.0881 USDT |
0.0793 USDT |
| 2022-01-12 |
0.0814 USDT |
10,971,592.0502 |
0.0770 USDT |
0.0767 USDT |
0.0872 USDT |
0.0815 USDT |
| 2022-01-11 |
0.0759 USDT |
9,049,685.0557 |
0.0769 USDT |
0.0711 USDT |
0.0806 USDT |
0.0768 USDT |
| 2022-01-10 |
0.0818 USDT |
17,656,965.5037 |
0.0898 USDT |
0.0724 USDT |
0.0916 USDT |
0.0752 USDT |
| 2022-01-09 |
0.0923 USDT |
8,391,414.8739 |
0.0945 USDT |
0.0851 USDT |
0.0992 USDT |
0.0918 USDT |