Identifier on Kucoin: PEOPLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-15 |
0.0589 USDT |
1,989,017.0257 |
0.0600 USDT |
0.0570 USDT |
0.0603 USDT |
0.0576 USDT |
| 2024-09-14 |
0.0594 USDT |
4,231,381.2779 |
0.0591 USDT |
0.0581 USDT |
0.0615 USDT |
0.0593 USDT |
| 2024-09-13 |
0.0577 USDT |
4,040,791.1184 |
0.0577 USDT |
0.0563 USDT |
0.0599 USDT |
0.0589 USDT |
| 2024-09-12 |
0.0583 USDT |
4,519,252.7574 |
0.0593 USDT |
0.0566 USDT |
0.0603 USDT |
0.0575 USDT |
| 2024-09-11 |
0.0600 USDT |
7,338,983.9180 |
0.0635 USDT |
0.0580 USDT |
0.0635 USDT |
0.0589 USDT |
| 2024-09-10 |
0.0629 USDT |
9,108,498.9370 |
0.0629 USDT |
0.0618 USDT |
0.0648 USDT |
0.0642 USDT |
| 2024-09-09 |
0.0582 USDT |
11,710,607.3405 |
0.0531 USDT |
0.0525 USDT |
0.0643 USDT |
0.0624 USDT |
| 2024-09-08 |
0.0521 USDT |
3,606,843.9611 |
0.0515 USDT |
0.0508 USDT |
0.0543 USDT |
0.0534 USDT |
| 2024-09-07 |
0.0525 USDT |
4,699,453.9182 |
0.0518 USDT |
0.0515 USDT |
0.0536 USDT |
0.0531 USDT |
| 2024-09-06 |
0.0569 USDT |
8,311,658.5354 |
0.0595 USDT |
0.0513 USDT |
0.0627 USDT |
0.0517 USDT |
| 2024-09-05 |
0.0598 USDT |
3,433,410.4616 |
0.0608 USDT |
0.0579 USDT |
0.0618 USDT |
0.0586 USDT |
| 2024-09-04 |
0.0589 USDT |
9,088,973.3669 |
0.0581 USDT |
0.0554 USDT |
0.0627 USDT |
0.0602 USDT |
| 2024-09-03 |
0.0613 USDT |
5,530,616.1037 |
0.0619 USDT |
0.0579 USDT |
0.0638 USDT |
0.0590 USDT |
| 2024-09-02 |
0.0583 USDT |
16,452,770.7635 |
0.0588 USDT |
0.0559 USDT |
0.0614 USDT |
0.0599 USDT |
| 2024-09-01 |
0.0651 USDT |
7,369,880.9620 |
0.0709 USDT |
0.0591 USDT |
0.0716 USDT |
0.0595 USDT |
| 2024-08-31 |
0.0728 USDT |
7,512,781.2156 |
0.0712 USDT |
0.0694 USDT |
0.0748 USDT |
0.0703 USDT |
| 2024-08-30 |
0.0719 USDT |
14,950,351.2224 |
0.0694 USDT |
0.0667 USDT |
0.0758 USDT |
0.0704 USDT |
| 2024-08-29 |
0.0684 USDT |
8,784,083.3132 |
0.0650 USDT |
0.0648 USDT |
0.0714 USDT |
0.0700 USDT |
| 2024-08-28 |
0.0658 USDT |
9,408,263.9049 |
0.0667 USDT |
0.0611 USDT |
0.0693 USDT |
0.0644 USDT |
| 2024-08-27 |
0.0727 USDT |
12,534,189.6503 |
0.0718 USDT |
0.0658 USDT |
0.0768 USDT |
0.0661 USDT |
| 2024-08-26 |
0.0739 USDT |
10,021,096.3328 |
0.0740 USDT |
0.0701 USDT |
0.0764 USDT |
0.0715 USDT |
| 2024-08-25 |
0.0734 USDT |
10,175,672.6418 |
0.0759 USDT |
0.0701 USDT |
0.0762 USDT |
0.0740 USDT |
| 2024-08-24 |
0.0714 USDT |
16,430,149.7791 |
0.0689 USDT |
0.0672 USDT |
0.0778 USDT |
0.0777 USDT |
| 2024-08-23 |
0.0637 USDT |
6,678,631.8576 |
0.0610 USDT |
0.0597 USDT |
0.0690 USDT |
0.0684 USDT |
| 2024-08-22 |
0.0606 USDT |
3,616,157.9371 |
0.0601 USDT |
0.0594 USDT |
0.0619 USDT |
0.0612 USDT |
| 2024-08-21 |
0.0573 USDT |
4,475,600.7195 |
0.0565 USDT |
0.0553 USDT |
0.0610 USDT |
0.0607 USDT |
| 2024-08-20 |
0.0558 USDT |
4,899,998.4690 |
0.0542 USDT |
0.0539 USDT |
0.0575 USDT |
0.0565 USDT |
| 2024-08-19 |
0.0523 USDT |
4,208,974.9901 |
0.0530 USDT |
0.0509 USDT |
0.0539 USDT |
0.0534 USDT |
| 2024-08-18 |
0.0539 USDT |
4,268,376.4101 |
0.0512 USDT |
0.0506 USDT |
0.0569 USDT |
0.0544 USDT |
| 2024-08-17 |
0.0509 USDT |
1,830,030.5503 |
0.0497 USDT |
0.0495 USDT |
0.0520 USDT |
0.0509 USDT |
| 2024-08-16 |
0.0498 USDT |
2,404,933.1155 |
0.0505 USDT |
0.0479 USDT |
0.0516 USDT |
0.0497 USDT |
| 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 |