Identifier on Kucoin: PEOPLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.0243 USDT |
2,049,179.7127 |
0.0240 USDT |
0.0221 USDT |
0.0256 USDT |
0.0252 USDT |
| 2024-04-18 |
0.0239 USDT |
2,282,844.9437 |
0.0237 USDT |
0.0229 USDT |
0.0246 USDT |
0.0242 USDT |
| 2024-04-17 |
0.0234 USDT |
4,818,334.3228 |
0.0238 USDT |
0.0225 USDT |
0.0245 USDT |
0.0242 USDT |
| 2024-04-16 |
0.0231 USDT |
1,607,545.6966 |
0.0232 USDT |
0.0220 USDT |
0.0241 USDT |
0.0240 USDT |
| 2024-04-15 |
0.0243 USDT |
7,984,303.9543 |
0.0243 USDT |
0.0228 USDT |
0.0256 USDT |
0.0228 USDT |
| 2024-04-14 |
0.0231 USDT |
13,422,588.2239 |
0.0219 USDT |
0.0211 USDT |
0.0245 USDT |
0.0232 USDT |
| 2024-04-13 |
0.0228 USDT |
27,914,111.3420 |
0.0268 USDT |
0.0178 USDT |
0.0270 USDT |
0.0221 USDT |
| 2024-04-12 |
0.0291 USDT |
12,864,143.9881 |
0.0354 USDT |
0.0225 USDT |
0.0362 USDT |
0.0268 USDT |
| 2024-04-11 |
0.0357 USDT |
1,408,803.7614 |
0.0358 USDT |
0.0349 USDT |
0.0365 USDT |
0.0357 USDT |
| 2024-04-10 |
0.0358 USDT |
5,184,081.1483 |
0.0359 USDT |
0.0338 USDT |
0.0366 USDT |
0.0354 USDT |
| 2024-04-09 |
0.0398 USDT |
20,549,853.4921 |
0.0389 USDT |
0.0359 USDT |
0.0420 USDT |
0.0363 USDT |
| 2024-04-08 |
0.0372 USDT |
1,257,504.3675 |
0.0365 USDT |
0.0358 USDT |
0.0379 USDT |
0.0379 USDT |
| 2024-04-07 |
0.0366 USDT |
2,750,536.8610 |
0.0356 USDT |
0.0354 USDT |
0.0375 USDT |
0.0364 USDT |
| 2024-04-06 |
0.0352 USDT |
664,806.9520 |
0.0346 USDT |
0.0345 USDT |
0.0356 USDT |
0.0353 USDT |
| 2024-04-05 |
0.0341 USDT |
636,415.3771 |
0.0355 USDT |
0.0331 USDT |
0.0356 USDT |
0.0349 USDT |
| 2024-04-04 |
0.0349 USDT |
1,449,342.0683 |
0.0343 USDT |
0.0332 USDT |
0.0364 USDT |
0.0353 USDT |
| 2024-04-03 |
0.0347 USDT |
2,407,233.1020 |
0.0348 USDT |
0.0331 USDT |
0.0363 USDT |
0.0344 USDT |
| 2024-04-02 |
0.0348 USDT |
4,957,253.9423 |
0.0370 USDT |
0.0337 USDT |
0.0371 USDT |
0.0350 USDT |
| 2024-04-01 |
0.0373 USDT |
7,963,846.7878 |
0.0402 USDT |
0.0350 USDT |
0.0403 USDT |
0.0370 USDT |
| 2024-03-31 |
0.0397 USDT |
1,425,141.1567 |
0.0390 USDT |
0.0390 USDT |
0.0401 USDT |
0.0397 USDT |
| 2024-03-30 |
0.0401 USDT |
6,592,644.9798 |
0.0391 USDT |
0.0388 USDT |
0.0419 USDT |
0.0394 USDT |
| 2024-03-29 |
0.0393 USDT |
3,556,737.8952 |
0.0398 USDT |
0.0383 USDT |
0.0401 USDT |
0.0391 USDT |
| 2024-03-28 |
0.0394 USDT |
3,865,467.1951 |
0.0389 USDT |
0.0379 USDT |
0.0403 USDT |
0.0395 USDT |
| 2024-03-27 |
0.0402 USDT |
7,361,457.4037 |
0.0419 USDT |
0.0385 USDT |
0.0429 USDT |
0.0388 USDT |
| 2024-03-26 |
0.0419 USDT |
12,787,065.6983 |
0.0421 USDT |
0.0405 USDT |
0.0434 USDT |
0.0414 USDT |
| 2024-03-25 |
0.0416 USDT |
15,938,268.7837 |
0.0404 USDT |
0.0400 USDT |
0.0430 USDT |
0.0426 USDT |
| 2024-03-24 |
0.0387 USDT |
7,454,124.0289 |
0.0388 USDT |
0.0377 USDT |
0.0395 USDT |
0.0394 USDT |
| 2024-03-23 |
0.0392 USDT |
21,582,430.7194 |
0.0387 USDT |
0.0377 USDT |
0.0402 USDT |
0.0397 USDT |
| 2024-03-22 |
0.0385 USDT |
17,701,972.7169 |
0.0392 USDT |
0.0366 USDT |
0.0403 USDT |
0.0383 USDT |
| 2024-03-21 |
0.0385 USDT |
16,694,994.9167 |
0.0388 USDT |
0.0374 USDT |
0.0395 USDT |
0.0386 USDT |
| 2024-03-20 |
0.0354 USDT |
26,731,008.6631 |
0.0348 USDT |
0.0331 USDT |
0.0388 USDT |
0.0385 USDT |
| 2024-03-19 |
0.0351 USDT |
34,824,937.3372 |
0.0385 USDT |
0.0330 USDT |
0.0391 USDT |
0.0362 USDT |
| 2024-03-18 |
0.0397 USDT |
18,502,037.9670 |
0.0419 USDT |
0.0375 USDT |
0.0422 USDT |
0.0386 USDT |
| 2024-03-17 |
0.0402 USDT |
17,435,422.6240 |
0.0401 USDT |
0.0375 USDT |
0.0426 USDT |
0.0426 USDT |
| 2024-03-16 |
0.0431 USDT |
30,371,739.5557 |
0.0457 USDT |
0.0386 USDT |
0.0462 USDT |
0.0399 USDT |
| 2024-03-15 |
0.0481 USDT |
59,897,235.4431 |
0.0515 USDT |
0.0422 USDT |
0.0565 USDT |
0.0459 USDT |
| 2024-03-14 |
0.0503 USDT |
61,673,644.3726 |
0.0498 USDT |
0.0476 USDT |
0.0539 USDT |
0.0515 USDT |
| 2024-03-13 |
0.0491 USDT |
24,010,194.2176 |
0.0478 USDT |
0.0473 USDT |
0.0504 USDT |
0.0488 USDT |
| 2024-03-12 |
0.0473 USDT |
44,666,977.3856 |
0.0497 USDT |
0.0430 USDT |
0.0510 USDT |
0.0472 USDT |
| 2024-03-11 |
0.0485 USDT |
37,758,353.0809 |
0.0498 USDT |
0.0467 USDT |
0.0505 USDT |
0.0491 USDT |
| 2024-03-10 |
0.0493 USDT |
66,299,448.9751 |
0.0493 USDT |
0.0453 USDT |
0.0524 USDT |
0.0502 USDT |
| 2024-03-09 |
0.0498 USDT |
42,759,906.9956 |
0.0502 USDT |
0.0476 USDT |
0.0538 USDT |
0.0484 USDT |
| 2024-03-08 |
0.0485 USDT |
101,777,960.9862 |
0.0455 USDT |
0.0420 USDT |
0.0512 USDT |
0.0489 USDT |
| 2024-03-07 |
0.0449 USDT |
47,595,947.1017 |
0.0453 USDT |
0.0430 USDT |
0.0483 USDT |
0.0452 USDT |
| 2024-03-06 |
0.0455 USDT |
65,216,885.9494 |
0.0425 USDT |
0.0407 USDT |
0.0499 USDT |
0.0452 USDT |
| 2024-03-05 |
0.0523 USDT |
243,144,561.5971 |
0.0544 USDT |
0.0310 USDT |
0.0702 USDT |
0.0426 USDT |
| 2024-03-04 |
0.0560 USDT |
186,660,390.9048 |
0.0467 USDT |
0.0440 USDT |
0.0630 USDT |
0.0544 USDT |
| 2024-03-03 |
0.0463 USDT |
84,469,549.2087 |
0.0490 USDT |
0.0400 USDT |
0.0518 USDT |
0.0463 USDT |
| 2024-03-02 |
0.0513 USDT |
128,400,271.7291 |
0.0495 USDT |
0.0468 USDT |
0.0596 USDT |
0.0486 USDT |
| 2024-03-01 |
0.0460 USDT |
151,101,000.9147 |
0.0461 USDT |
0.0420 USDT |
0.0528 USDT |
0.0510 USDT |