Identifier on Kucoin: PEOPLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-28 |
0.0278 USDT |
17,795,546.3931 |
0.0292 USDT |
0.0266 USDT |
0.0296 USDT |
0.0267 USDT |
| 2024-01-27 |
0.0282 USDT |
24,188,529.8375 |
0.0282 USDT |
0.0269 USDT |
0.0299 USDT |
0.0283 USDT |
| 2024-01-26 |
0.0279 USDT |
9,320,070.6776 |
0.0271 USDT |
0.0269 USDT |
0.0284 USDT |
0.0279 USDT |
| 2024-01-25 |
0.0274 USDT |
12,802,105.4832 |
0.0285 USDT |
0.0266 USDT |
0.0286 USDT |
0.0272 USDT |
| 2024-01-24 |
0.0284 USDT |
9,286,082.3317 |
0.0285 USDT |
0.0277 USDT |
0.0291 USDT |
0.0280 USDT |
| 2024-01-23 |
0.0291 USDT |
32,112,960.0390 |
0.0305 USDT |
0.0273 USDT |
0.0315 USDT |
0.0276 USDT |
| 2024-01-22 |
0.0312 USDT |
42,893,280.4674 |
0.0325 USDT |
0.0300 USDT |
0.0327 USDT |
0.0306 USDT |
| 2024-01-21 |
0.0343 USDT |
40,791,113.7588 |
0.0352 USDT |
0.0324 USDT |
0.0360 USDT |
0.0327 USDT |
| 2024-01-20 |
0.0336 USDT |
96,334,405.4391 |
0.0321 USDT |
0.0314 USDT |
0.0355 USDT |
0.0351 USDT |
| 2024-01-19 |
0.0316 USDT |
63,550,113.4145 |
0.0319 USDT |
0.0297 USDT |
0.0330 USDT |
0.0320 USDT |
| 2024-01-18 |
0.0335 USDT |
65,388,610.1883 |
0.0340 USDT |
0.0318 USDT |
0.0354 USDT |
0.0325 USDT |
| 2024-01-17 |
0.0347 USDT |
21,087,602.2625 |
0.0354 USDT |
0.0332 USDT |
0.0363 USDT |
0.0339 USDT |
| 2024-01-16 |
0.0349 USDT |
15,606,256.2809 |
0.0360 USDT |
0.0337 USDT |
0.0363 USDT |
0.0355 USDT |
| 2024-01-15 |
0.0359 USDT |
22,211,770.3699 |
0.0358 USDT |
0.0346 USDT |
0.0376 USDT |
0.0363 USDT |
| 2024-01-14 |
0.0368 USDT |
36,856,104.1487 |
0.0374 USDT |
0.0355 USDT |
0.0383 USDT |
0.0367 USDT |
| 2024-01-13 |
0.0400 USDT |
73,170,618.6609 |
0.0386 USDT |
0.0369 USDT |
0.0439 USDT |
0.0380 USDT |
| 2024-01-12 |
0.0426 USDT |
126,674,714.4425 |
0.0401 USDT |
0.0362 USDT |
0.0471 USDT |
0.0384 USDT |
| 2024-01-11 |
0.0352 USDT |
85,034,394.3359 |
0.0345 USDT |
0.0316 USDT |
0.0383 USDT |
0.0379 USDT |