Identifier on Kucoin: PEOPLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.0521 USDT |
2,656,467.1739 |
0.0542 USDT |
0.0493 USDT |
0.0549 USDT |
0.0503 USDT |
| 2024-08-14 |
0.0563 USDT |
4,466,288.8835 |
0.0580 USDT |
0.0534 USDT |
0.0583 USDT |
0.0536 USDT |
| 2024-08-13 |
0.0598 USDT |
4,889,572.0498 |
0.0605 USDT |
0.0569 USDT |
0.0638 USDT |
0.0579 USDT |
| 2024-08-12 |
0.0561 USDT |
4,196,026.9000 |
0.0532 USDT |
0.0528 USDT |
0.0593 USDT |
0.0576 USDT |
| 2024-08-11 |
0.0568 USDT |
2,616,308.3602 |
0.0596 USDT |
0.0535 USDT |
0.0616 USDT |
0.0540 USDT |
| 2024-08-10 |
0.0595 USDT |
817,473.4632 |
0.0600 USDT |
0.0585 USDT |
0.0611 USDT |
0.0599 USDT |
| 2024-08-09 |
0.0601 USDT |
2,299,130.0326 |
0.0617 USDT |
0.0584 USDT |
0.0629 USDT |
0.0602 USDT |
| 2024-08-08 |
0.0567 USDT |
3,877,664.4366 |
0.0524 USDT |
0.0513 USDT |
0.0593 USDT |
0.0583 USDT |
| 2024-08-07 |
0.0548 USDT |
6,647,303.1326 |
0.0545 USDT |
0.0519 USDT |
0.0574 USDT |
0.0529 USDT |
| 2024-08-06 |
0.0535 USDT |
8,072,196.5946 |
0.0483 USDT |
0.0482 USDT |
0.0560 USDT |
0.0544 USDT |
| 2024-08-05 |
0.0470 USDT |
25,923,262.2777 |
0.0529 USDT |
0.0426 USDT |
0.0539 USDT |
0.0488 USDT |
| 2024-08-04 |
0.0559 USDT |
8,671,259.3524 |
0.0576 USDT |
0.0510 USDT |
0.0599 USDT |
0.0538 USDT |
| 2024-08-03 |
0.0628 USDT |
2,614,842.2144 |
0.0631 USDT |
0.0597 USDT |
0.0647 USDT |
0.0602 USDT |
| 2024-08-02 |
0.0648 USDT |
4,758,783.8904 |
0.0655 USDT |
0.0620 USDT |
0.0689 USDT |
0.0640 USDT |
| 2024-08-01 |
0.0649 USDT |
5,337,463.6292 |
0.0689 USDT |
0.0609 USDT |
0.0699 USDT |
0.0652 USDT |
| 2024-07-31 |
0.0718 USDT |
3,151,942.0612 |
0.0724 USDT |
0.0702 USDT |
0.0736 USDT |
0.0708 USDT |
| 2024-07-30 |
0.0746 USDT |
2,396,879.4406 |
0.0763 USDT |
0.0711 USDT |
0.0777 USDT |
0.0722 USDT |
| 2024-07-29 |
0.0777 USDT |
8,275,916.9057 |
0.0788 USDT |
0.0730 USDT |
0.0809 USDT |
0.0768 USDT |
| 2024-07-28 |
0.0792 USDT |
3,560,731.1191 |
0.0814 USDT |
0.0772 USDT |
0.0819 USDT |
0.0777 USDT |
| 2024-07-27 |
0.0828 USDT |
6,131,409.1386 |
0.0814 USDT |
0.0788 USDT |
0.0861 USDT |
0.0802 USDT |
| 2024-07-26 |
0.0806 USDT |
4,094,589.2625 |
0.0767 USDT |
0.0760 USDT |
0.0825 USDT |
0.0803 USDT |
| 2024-07-25 |
0.0771 USDT |
7,416,509.5087 |
0.0796 USDT |
0.0730 USDT |
0.0807 USDT |
0.0759 USDT |
| 2024-07-24 |
0.0813 USDT |
6,129,454.3474 |
0.0781 USDT |
0.0777 USDT |
0.0839 USDT |
0.0820 USDT |
| 2024-07-23 |
0.0790 USDT |
9,699,501.9244 |
0.0801 USDT |
0.0754 USDT |
0.0842 USDT |
0.0785 USDT |
| 2024-07-22 |
0.0835 USDT |
8,586,971.9325 |
0.0877 USDT |
0.0801 USDT |
0.0884 USDT |
0.0803 USDT |
| 2024-07-21 |
0.0854 USDT |
8,278,865.6792 |
0.0856 USDT |
0.0816 USDT |
0.0898 USDT |
0.0864 USDT |
| 2024-07-20 |
0.0866 USDT |
5,597,252.5431 |
0.0853 USDT |
0.0835 USDT |
0.0893 USDT |
0.0856 USDT |
| 2024-07-19 |
0.0843 USDT |
10,149,864.8968 |
0.0812 USDT |
0.0786 USDT |
0.0876 USDT |
0.0867 USDT |
| 2024-07-18 |
0.0801 USDT |
8,044,348.2104 |
0.0813 USDT |
0.0768 USDT |
0.0834 USDT |
0.0812 USDT |
| 2024-07-17 |
0.0811 USDT |
15,736,227.9651 |
0.0813 USDT |
0.0775 USDT |
0.0855 USDT |
0.0818 USDT |
| 2024-07-16 |
0.0740 USDT |
29,792,912.0517 |
0.0759 USDT |
0.0674 USDT |
0.0830 USDT |
0.0809 USDT |
| 2024-07-15 |
0.0706 USDT |
29,458,267.1524 |
0.0667 USDT |
0.0661 USDT |
0.0780 USDT |
0.0737 USDT |
| 2024-07-14 |
0.0668 USDT |
37,808,465.7101 |
0.0567 USDT |
0.0567 USDT |
0.0716 USDT |
0.0680 USDT |
| 2024-07-13 |
0.0579 USDT |
7,233,232.6961 |
0.0588 USDT |
0.0550 USDT |
0.0618 USDT |
0.0555 USDT |
| 2024-07-12 |
0.0574 USDT |
5,805,949.4890 |
0.0574 USDT |
0.0561 USDT |
0.0599 USDT |
0.0588 USDT |
| 2024-07-11 |
0.0605 USDT |
16,222,232.8958 |
0.0632 USDT |
0.0575 USDT |
0.0670 USDT |
0.0577 USDT |
| 2024-07-10 |
0.0583 USDT |
42,497,518.1993 |
0.0574 USDT |
0.0560 USDT |
0.0637 USDT |
0.0625 USDT |
| 2024-07-09 |
0.0576 USDT |
43,042,954.6515 |
0.0555 USDT |
0.0547 USDT |
0.0604 USDT |
0.0567 USDT |
| 2024-07-08 |
0.0553 USDT |
29,699,456.6063 |
0.0515 USDT |
0.0484 USDT |
0.0619 USDT |
0.0562 USDT |
| 2024-07-07 |
0.0545 USDT |
21,622,888.1940 |
0.0588 USDT |
0.0514 USDT |
0.0592 USDT |
0.0539 USDT |
| 2024-07-06 |
0.0535 USDT |
29,562,361.9162 |
0.0468 USDT |
0.0462 USDT |
0.0617 USDT |
0.0603 USDT |
| 2024-07-05 |
0.0513 USDT |
52,570,144.8936 |
0.0546 USDT |
0.0456 USDT |
0.0560 USDT |
0.0478 USDT |
| 2024-07-04 |
0.0620 USDT |
36,615,991.9002 |
0.0818 USDT |
0.0537 USDT |
0.0828 USDT |
0.0557 USDT |
| 2024-07-03 |
0.0846 USDT |
4,954,636.8403 |
0.0892 USDT |
0.0808 USDT |
0.0900 USDT |
0.0815 USDT |
| 2024-07-02 |
0.0909 USDT |
2,303,351.8154 |
0.0920 USDT |
0.0883 USDT |
0.0948 USDT |
0.0894 USDT |
| 2024-07-01 |
0.0969 USDT |
4,772,477.4054 |
0.0940 USDT |
0.0925 USDT |
0.1018 USDT |
0.0942 USDT |
| 2024-06-30 |
0.0907 USDT |
6,432,815.9333 |
0.0921 USDT |
0.0870 USDT |
0.0949 USDT |
0.0932 USDT |
| 2024-06-29 |
0.0927 USDT |
13,610,304.0482 |
0.0882 USDT |
0.0879 USDT |
0.0953 USDT |
0.0916 USDT |
| 2024-06-28 |
0.0906 USDT |
9,062,481.3685 |
0.0892 USDT |
0.0868 USDT |
0.0949 USDT |
0.0879 USDT |
| 2024-06-27 |
0.0877 USDT |
7,814,130.8424 |
0.0894 USDT |
0.0851 USDT |
0.0908 USDT |
0.0888 USDT |