Identifier on Kucoin: PEOPLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-29 |
0.0449 USDT |
331,871,684.2131 |
0.0321 USDT |
0.0318 USDT |
0.0552 USDT |
0.0477 USDT |
| 2024-02-28 |
0.0325 USDT |
97,964,431.6152 |
0.0329 USDT |
0.0283 USDT |
0.0351 USDT |
0.0315 USDT |
| 2024-02-27 |
0.0330 USDT |
103,921,086.5104 |
0.0305 USDT |
0.0303 USDT |
0.0356 USDT |
0.0323 USDT |
| 2024-02-26 |
0.0296 USDT |
18,985,549.9404 |
0.0294 USDT |
0.0285 USDT |
0.0306 USDT |
0.0306 USDT |
| 2024-02-25 |
0.0294 USDT |
9,289,960.6085 |
0.0299 USDT |
0.0289 USDT |
0.0301 USDT |
0.0295 USDT |
| 2024-02-24 |
0.0296 USDT |
18,249,836.8455 |
0.0292 USDT |
0.0287 USDT |
0.0303 USDT |
0.0299 USDT |
| 2024-02-23 |
0.0290 USDT |
16,288,900.5045 |
0.0288 USDT |
0.0282 USDT |
0.0297 USDT |
0.0291 USDT |
| 2024-02-22 |
0.0289 USDT |
6,942,696.2449 |
0.0288 USDT |
0.0281 USDT |
0.0294 USDT |
0.0293 USDT |
| 2024-02-21 |
0.0288 USDT |
20,588,534.1904 |
0.0298 USDT |
0.0277 USDT |
0.0300 USDT |
0.0284 USDT |
| 2024-02-20 |
0.0304 USDT |
33,054,691.4303 |
0.0331 USDT |
0.0280 USDT |
0.0335 USDT |
0.0294 USDT |
| 2024-02-19 |
0.0323 USDT |
24,417,859.4386 |
0.0311 USDT |
0.0309 USDT |
0.0337 USDT |
0.0329 USDT |
| 2024-02-18 |
0.0313 USDT |
21,814,798.6643 |
0.0311 USDT |
0.0304 USDT |
0.0324 USDT |
0.0311 USDT |
| 2024-02-17 |
0.0302 USDT |
21,103,785.0223 |
0.0303 USDT |
0.0292 USDT |
0.0313 USDT |
0.0310 USDT |
| 2024-02-16 |
0.0302 USDT |
20,965,568.6439 |
0.0296 USDT |
0.0294 USDT |
0.0313 USDT |
0.0298 USDT |
| 2024-02-15 |
0.0300 USDT |
22,728,122.6313 |
0.0300 USDT |
0.0291 USDT |
0.0306 USDT |
0.0294 USDT |
| 2024-02-14 |
0.0298 USDT |
12,782,285.8894 |
0.0300 USDT |
0.0291 USDT |
0.0304 USDT |
0.0298 USDT |
| 2024-02-13 |
0.0301 USDT |
50,098,376.6066 |
0.0296 USDT |
0.0284 USDT |
0.0314 USDT |
0.0298 USDT |
| 2024-02-12 |
0.0287 USDT |
19,260,101.7310 |
0.0284 USDT |
0.0277 USDT |
0.0296 USDT |
0.0294 USDT |
| 2024-02-11 |
0.0288 USDT |
17,507,413.9576 |
0.0279 USDT |
0.0279 USDT |
0.0295 USDT |
0.0286 USDT |
| 2024-02-10 |
0.0286 USDT |
23,331,661.0007 |
0.0278 USDT |
0.0276 USDT |
0.0300 USDT |
0.0283 USDT |
| 2024-02-09 |
0.0277 USDT |
27,515,104.0276 |
0.0269 USDT |
0.0268 USDT |
0.0287 USDT |
0.0278 USDT |
| 2024-02-08 |
0.0274 USDT |
33,271,525.6774 |
0.0270 USDT |
0.0265 USDT |
0.0289 USDT |
0.0270 USDT |
| 2024-02-07 |
0.0260 USDT |
15,702,019.1748 |
0.0249 USDT |
0.0245 USDT |
0.0270 USDT |
0.0270 USDT |
| 2024-02-06 |
0.0263 USDT |
44,645,742.3512 |
0.0255 USDT |
0.0249 USDT |
0.0282 USDT |
0.0252 USDT |
| 2024-02-05 |
0.0251 USDT |
14,902,548.7117 |
0.0254 USDT |
0.0244 USDT |
0.0258 USDT |
0.0256 USDT |
| 2024-02-04 |
0.0258 USDT |
14,746,815.7753 |
0.0260 USDT |
0.0252 USDT |
0.0263 USDT |
0.0254 USDT |
| 2024-02-03 |
0.0255 USDT |
7,536,911.7493 |
0.0257 USDT |
0.0252 USDT |
0.0260 USDT |
0.0257 USDT |
| 2024-02-02 |
0.0270 USDT |
28,091,882.4636 |
0.0276 USDT |
0.0254 USDT |
0.0287 USDT |
0.0255 USDT |
| 2024-02-01 |
0.0280 USDT |
65,120,144.9202 |
0.0256 USDT |
0.0251 USDT |
0.0297 USDT |
0.0281 USDT |
| 2024-01-31 |
0.0262 USDT |
21,040,831.3483 |
0.0275 USDT |
0.0250 USDT |
0.0275 USDT |
0.0254 USDT |
| 2024-01-30 |
0.0276 USDT |
18,019,536.9638 |
0.0273 USDT |
0.0269 USDT |
0.0284 USDT |
0.0272 USDT |
| 2024-01-29 |
0.0270 USDT |
14,316,920.9954 |
0.0264 USDT |
0.0262 USDT |
0.0278 USDT |
0.0273 USDT |