Identifier on Kucoin: PEOPLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
0.0986 USDT |
8,931,202.3316 |
0.1004 USDT |
0.0891 USDT |
0.1056 USDT |
0.0944 USDT |
| 2022-01-07 |
0.1018 USDT |
21,386,675.6264 |
0.1019 USDT |
0.0907 USDT |
0.1115 USDT |
0.1013 USDT |
| 2022-01-06 |
0.1005 USDT |
13,785,256.4077 |
0.1013 USDT |
0.0918 USDT |
0.1071 USDT |
0.1042 USDT |
| 2022-01-05 |
0.1069 USDT |
13,546,940.2674 |
0.1195 USDT |
0.0898 USDT |
0.1218 USDT |
0.1020 USDT |
| 2022-01-04 |
0.1222 USDT |
4,889,593.7310 |
0.1235 USDT |
0.1171 USDT |
0.1268 USDT |
0.1206 USDT |
| 2022-01-03 |
0.1300 USDT |
15,230,392.2844 |
0.1209 USDT |
0.1184 USDT |
0.1400 USDT |
0.1217 USDT |
| 2022-01-02 |
0.1197 USDT |
5,832,383.8421 |
0.1250 USDT |
0.1153 USDT |
0.1253 USDT |
0.1215 USDT |
| 2022-01-01 |
0.1223 USDT |
6,886,548.2845 |
0.1178 USDT |
0.1176 USDT |
0.1260 USDT |
0.1250 USDT |
| 2021-12-31 |
0.1276 USDT |
17,725,590.6955 |
0.1241 USDT |
0.1195 USDT |
0.1340 USDT |
0.1277 USDT |
| 2021-12-30 |
0.1207 USDT |
12,240,312.4181 |
0.1137 USDT |
0.1036 USDT |
0.1335 USDT |
0.1295 USDT |
| 2021-12-29 |
0.1230 USDT |
12,274,407.8258 |
0.1253 USDT |
0.1128 USDT |
0.1323 USDT |
0.1162 USDT |
| 2021-12-28 |
0.1321 USDT |
16,180,542.6466 |
0.1482 USDT |
0.1198 USDT |
0.1482 USDT |
0.1270 USDT |
| 2021-12-27 |
0.1526 USDT |
8,299,630.7706 |
0.1485 USDT |
0.1451 USDT |
0.1570 USDT |
0.1521 USDT |
| 2021-12-26 |
0.1472 USDT |
3,977,604.8531 |
0.1466 USDT |
0.1414 USDT |
0.1550 USDT |
0.1445 USDT |
| 2021-12-25 |
0.1500 USDT |
9,596,921.8301 |
0.1572 USDT |
0.1407 USDT |
0.1630 USDT |
0.1453 USDT |
| 2021-12-24 |
0.1658 USDT |
13,578,434.9807 |
0.1679 USDT |
0.1530 USDT |
0.1780 USDT |
0.1604 USDT |
| 2021-12-23 |
0.1660 USDT |
55,817,583.8090 |
0.1382 USDT |
0.1326 USDT |
0.1890 USDT |
0.1586 USDT |
| 2021-12-22 |
0.1428 USDT |
7,001,331.7467 |
0.1000 USDT |
0.1000 USDT |
0.1639 USDT |
0.1386 USDT |