Identifier on Kucoin: PEOPLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
0.0930 USDT |
5,416,239.7162 |
0.0954 USDT |
0.0892 USDT |
0.0984 USDT |
0.0900 USDT |
| 2024-06-25 |
0.0918 USDT |
11,154,381.3536 |
0.0900 USDT |
0.0876 USDT |
0.0970 USDT |
0.0943 USDT |
| 2024-06-24 |
0.0835 USDT |
15,277,771.8542 |
0.0846 USDT |
0.0761 USDT |
0.0884 USDT |
0.0867 USDT |
| 2024-06-23 |
0.0878 USDT |
14,887,369.8313 |
0.0799 USDT |
0.0794 USDT |
0.0944 USDT |
0.0843 USDT |
| 2024-06-22 |
0.0806 USDT |
5,202,091.1715 |
0.0803 USDT |
0.0786 USDT |
0.0838 USDT |
0.0807 USDT |
| 2024-06-21 |
0.0799 USDT |
6,004,140.1221 |
0.0842 USDT |
0.0769 USDT |
0.0842 USDT |
0.0795 USDT |
| 2024-06-20 |
0.0872 USDT |
6,617,660.0551 |
0.0842 USDT |
0.0833 USDT |
0.0907 USDT |
0.0858 USDT |
| 2024-06-19 |
0.0873 USDT |
12,864,461.9783 |
0.0889 USDT |
0.0827 USDT |
0.0928 USDT |
0.0846 USDT |
| 2024-06-18 |
0.0861 USDT |
16,885,438.1398 |
0.0887 USDT |
0.0782 USDT |
0.0915 USDT |
0.0885 USDT |
| 2024-06-17 |
0.0978 USDT |
19,709,578.1761 |
0.1099 USDT |
0.0875 USDT |
0.1111 USDT |
0.0899 USDT |
| 2024-06-16 |
0.1110 USDT |
9,411,720.6657 |
0.1119 USDT |
0.1066 USDT |
0.1197 USDT |
0.1100 USDT |
| 2024-06-15 |
0.1110 USDT |
6,442,455.7924 |
0.1162 USDT |
0.1076 USDT |
0.1164 USDT |
0.1087 USDT |
| 2024-06-14 |
0.1120 USDT |
18,388,910.7613 |
0.1088 USDT |
0.1054 USDT |
0.1181 USDT |
0.1137 USDT |
| 2024-06-13 |
0.1103 USDT |
10,391,955.7198 |
0.1094 USDT |
0.1043 USDT |
0.1154 USDT |
0.1092 USDT |
| 2024-06-12 |
0.1146 USDT |
25,958,506.7154 |
0.1139 USDT |
0.1044 USDT |
0.1296 USDT |
0.1053 USDT |
| 2024-06-11 |
0.1189 USDT |
28,148,704.1649 |
0.1269 USDT |
0.1082 USDT |
0.1333 USDT |
0.1109 USDT |
| 2024-06-10 |
0.1285 USDT |
16,643,267.4928 |
0.1267 USDT |
0.1212 USDT |
0.1415 USDT |
0.1303 USDT |
| 2024-06-09 |
0.1344 USDT |
33,422,650.1399 |
0.1351 USDT |
0.1235 USDT |
0.1439 USDT |
0.1265 USDT |