Identifier on Kucoin: PEOPLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-08 |
0.1241 USDT |
24,466,044.8339 |
0.1091 USDT |
0.1083 USDT |
0.1381 USDT |
0.1351 USDT |
| 2024-06-07 |
0.1152 USDT |
26,331,842.8121 |
0.1158 USDT |
0.0993 USDT |
0.1247 USDT |
0.1087 USDT |
| 2024-06-06 |
0.1216 USDT |
28,506,827.7367 |
0.1198 USDT |
0.1150 USDT |
0.1328 USDT |
0.1164 USDT |
| 2024-06-05 |
0.1076 USDT |
24,176,903.0360 |
0.1048 USDT |
0.1017 USDT |
0.1173 USDT |
0.1146 USDT |
| 2024-06-04 |
0.1087 USDT |
15,608,277.4664 |
0.1071 USDT |
0.1041 USDT |
0.1146 USDT |
0.1047 USDT |
| 2024-06-03 |
0.1077 USDT |
34,955,833.3133 |
0.1153 USDT |
0.1009 USDT |
0.1171 USDT |
0.1068 USDT |
| 2024-06-02 |
0.1187 USDT |
61,784,885.4740 |
0.1102 USDT |
0.1053 USDT |
0.1411 USDT |
0.1132 USDT |
| 2024-06-01 |
0.1017 USDT |
48,993,449.5456 |
0.0853 USDT |
0.0832 USDT |
0.1137 USDT |
0.1082 USDT |
| 2024-05-31 |
0.0813 USDT |
32,579,401.6065 |
0.0762 USDT |
0.0747 USDT |
0.0871 USDT |
0.0861 USDT |
| 2024-05-30 |
0.0776 USDT |
24,300,827.4068 |
0.0793 USDT |
0.0738 USDT |
0.0852 USDT |
0.0752 USDT |
| 2024-05-29 |
0.0839 USDT |
30,592,459.5685 |
0.0860 USDT |
0.0785 USDT |
0.0885 USDT |
0.0805 USDT |
| 2024-05-28 |
0.0842 USDT |
57,041,610.9203 |
0.0813 USDT |
0.0751 USDT |
0.0963 USDT |
0.0866 USDT |
| 2024-05-27 |
0.0805 USDT |
46,161,578.5344 |
0.0755 USDT |
0.0747 USDT |
0.0863 USDT |
0.0807 USDT |
| 2024-05-26 |
0.0799 USDT |
38,571,366.1899 |
0.0770 USDT |
0.0761 USDT |
0.0857 USDT |
0.0800 USDT |
| 2024-05-25 |
0.0840 USDT |
66,970,936.7935 |
0.0827 USDT |
0.0730 USDT |
0.0984 USDT |
0.0775 USDT |
| 2024-05-24 |
0.0820 USDT |
36,716,322.5908 |
0.0823 USDT |
0.0773 USDT |
0.0873 USDT |
0.0818 USDT |
| 2024-05-23 |
0.0692 USDT |
85,578,640.7613 |
0.0656 USDT |
0.0628 USDT |
0.0798 USDT |
0.0777 USDT |
| 2024-05-22 |
0.0615 USDT |
72,418,821.2784 |
0.0507 USDT |
0.0501 USDT |
0.0682 USDT |
0.0644 USDT |
| 2024-05-21 |
0.0471 USDT |
40,241,345.5449 |
0.0450 USDT |
0.0428 USDT |
0.0514 USDT |
0.0501 USDT |
| 2024-05-20 |
0.0443 USDT |
21,802,871.5935 |
0.0445 USDT |
0.0421 USDT |
0.0468 USDT |
0.0450 USDT |
| 2024-05-19 |
0.0447 USDT |
12,054,651.6095 |
0.0459 USDT |
0.0432 USDT |
0.0466 USDT |
0.0447 USDT |
| 2024-05-18 |
0.0477 USDT |
33,542,882.4170 |
0.0496 USDT |
0.0439 USDT |
0.0519 USDT |
0.0451 USDT |
| 2024-05-17 |
0.0512 USDT |
72,069,808.5769 |
0.0498 USDT |
0.0464 USDT |
0.0564 USDT |
0.0485 USDT |
| 2024-05-16 |
0.0499 USDT |
68,081,767.5062 |
0.0508 USDT |
0.0449 USDT |
0.0560 USDT |
0.0468 USDT |
| 2024-05-15 |
0.0448 USDT |
94,040,369.8005 |
0.0344 USDT |
0.0344 USDT |
0.0531 USDT |
0.0494 USDT |
| 2024-05-14 |
0.0351 USDT |
40,505,410.3438 |
0.0320 USDT |
0.0316 USDT |
0.0390 USDT |
0.0346 USDT |
| 2024-05-13 |
0.0302 USDT |
32,341,046.9708 |
0.0302 USDT |
0.0279 USDT |
0.0335 USDT |
0.0312 USDT |
| 2024-05-12 |
0.0304 USDT |
8,727,160.8465 |
0.0307 USDT |
0.0297 USDT |
0.0313 USDT |
0.0301 USDT |
| 2024-05-11 |
0.0305 USDT |
18,057,014.5555 |
0.0276 USDT |
0.0276 USDT |
0.0327 USDT |
0.0309 USDT |
| 2024-05-10 |
0.0291 USDT |
16,726,320.9205 |
0.0295 USDT |
0.0268 USDT |
0.0309 USDT |
0.0271 USDT |
| 2024-05-09 |
0.0294 USDT |
45,485,400.1699 |
0.0252 USDT |
0.0252 USDT |
0.0323 USDT |
0.0302 USDT |
| 2024-05-08 |
0.0250 USDT |
1,690,192.4219 |
0.0254 USDT |
0.0244 USDT |
0.0256 USDT |
0.0250 USDT |