Identifier on Kucoin: PEOPLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.0273 USDT |
6,050,802.2454 |
0.0259 USDT |
0.0254 USDT |
0.0284 USDT |
0.0264 USDT |
| 2024-05-06 |
0.0268 USDT |
2,923,620.7693 |
0.0266 USDT |
0.0259 USDT |
0.0279 USDT |
0.0262 USDT |
| 2024-05-05 |
0.0260 USDT |
3,714,633.3208 |
0.0258 USDT |
0.0252 USDT |
0.0271 USDT |
0.0266 USDT |
| 2024-05-04 |
0.0261 USDT |
4,881,501.5518 |
0.0258 USDT |
0.0256 USDT |
0.0266 USDT |
0.0260 USDT |
| 2024-05-03 |
0.0254 USDT |
2,665,523.3707 |
0.0239 USDT |
0.0235 USDT |
0.0269 USDT |
0.0259 USDT |
| 2024-05-02 |
0.0233 USDT |
921,883.1802 |
0.0231 USDT |
0.0222 USDT |
0.0240 USDT |
0.0236 USDT |
| 2024-05-01 |
0.0221 USDT |
2,660,307.6171 |
0.0228 USDT |
0.0210 USDT |
0.0237 USDT |
0.0231 USDT |
| 2024-04-30 |
0.0237 USDT |
1,243,829.4581 |
0.0247 USDT |
0.0223 USDT |
0.0253 USDT |
0.0223 USDT |
| 2024-04-29 |
0.0245 USDT |
1,720,679.2785 |
0.0252 USDT |
0.0237 USDT |
0.0253 USDT |
0.0242 USDT |
| 2024-04-28 |
0.0262 USDT |
1,937,749.2287 |
0.0262 USDT |
0.0257 USDT |
0.0269 USDT |
0.0260 USDT |
| 2024-04-27 |
0.0253 USDT |
4,490,553.6561 |
0.0265 USDT |
0.0245 USDT |
0.0267 USDT |
0.0262 USDT |
| 2024-04-26 |
0.0266 USDT |
1,580,266.3887 |
0.0269 USDT |
0.0259 USDT |
0.0272 USDT |
0.0265 USDT |
| 2024-04-25 |
0.0265 USDT |
5,124,795.0161 |
0.0264 USDT |
0.0253 USDT |
0.0281 USDT |
0.0270 USDT |
| 2024-04-24 |
0.0288 USDT |
3,911,705.6399 |
0.0280 USDT |
0.0265 USDT |
0.0299 USDT |
0.0267 USDT |
| 2024-04-23 |
0.0284 USDT |
4,142,490.7374 |
0.0272 USDT |
0.0266 USDT |
0.0294 USDT |
0.0282 USDT |
| 2024-04-22 |
0.0272 USDT |
2,460,574.7292 |
0.0267 USDT |
0.0263 USDT |
0.0277 USDT |
0.0275 USDT |
| 2024-04-21 |
0.0269 USDT |
1,109,507.0766 |
0.0271 USDT |
0.0258 USDT |
0.0276 USDT |
0.0264 USDT |
| 2024-04-20 |
0.0261 USDT |
3,213,699.9936 |
0.0249 USDT |
0.0245 USDT |
0.0277 USDT |
0.0272 USDT |