Identifier on Kucoin: PEOPLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-18 |
0.0838 USDT |
8,876,179.8402 |
0.0790 USDT |
0.0789 USDT |
0.0868 USDT |
0.0849 USDT |
| 2024-10-17 |
0.0808 USDT |
6,654,440.3245 |
0.0840 USDT |
0.0771 USDT |
0.0855 USDT |
0.0786 USDT |
| 2024-10-16 |
0.0835 USDT |
6,083,089.9242 |
0.0871 USDT |
0.0812 USDT |
0.0878 USDT |
0.0834 USDT |
| 2024-10-15 |
0.0875 USDT |
13,966,714.5584 |
0.0887 USDT |
0.0839 USDT |
0.0925 USDT |
0.0854 USDT |
| 2024-10-14 |
0.0847 USDT |
12,656,238.9479 |
0.0795 USDT |
0.0759 USDT |
0.0897 USDT |
0.0874 USDT |
| 2024-10-13 |
0.0777 USDT |
5,591,473.5522 |
0.0785 USDT |
0.0753 USDT |
0.0795 USDT |
0.0780 USDT |
| 2024-10-12 |
0.0798 USDT |
8,143,784.1212 |
0.0776 USDT |
0.0774 USDT |
0.0826 USDT |
0.0784 USDT |
| 2024-10-11 |
0.0772 USDT |
9,247,948.6736 |
0.0737 USDT |
0.0735 USDT |
0.0803 USDT |
0.0792 USDT |
| 2024-10-10 |
0.0719 USDT |
7,597,545.5778 |
0.0704 USDT |
0.0693 USDT |
0.0748 USDT |
0.0712 USDT |
| 2024-10-09 |
0.0737 USDT |
7,009,559.7159 |
0.0754 USDT |
0.0698 USDT |
0.0783 USDT |
0.0705 USDT |
| 2024-10-08 |
0.0761 USDT |
7,733,264.0292 |
0.0774 USDT |
0.0726 USDT |
0.0797 USDT |
0.0738 USDT |
| 2024-10-07 |
0.0763 USDT |
7,331,491.1079 |
0.0734 USDT |
0.0729 USDT |
0.0799 USDT |
0.0799 USDT |
| 2024-10-06 |
0.0716 USDT |
5,715,568.1952 |
0.0698 USDT |
0.0688 USDT |
0.0748 USDT |
0.0729 USDT |
| 2024-10-05 |
0.0691 USDT |
8,253,703.2175 |
0.0670 USDT |
0.0670 USDT |
0.0709 USDT |
0.0687 USDT |
| 2024-10-04 |
0.0639 USDT |
8,601,209.2457 |
0.0602 USDT |
0.0595 USDT |
0.0685 USDT |
0.0673 USDT |
| 2024-10-03 |
0.0613 USDT |
10,581,944.8182 |
0.0622 USDT |
0.0577 USDT |
0.0642 USDT |
0.0600 USDT |
| 2024-10-02 |
0.0649 USDT |
12,326,125.1060 |
0.0674 USDT |
0.0607 USDT |
0.0700 USDT |
0.0621 USDT |
| 2024-10-01 |
0.0740 USDT |
15,691,374.0610 |
0.0779 USDT |
0.0657 USDT |
0.0835 USDT |
0.0666 USDT |
| 2024-09-30 |
0.0786 USDT |
5,900,207.3890 |
0.0807 USDT |
0.0762 USDT |
0.0812 USDT |
0.0783 USDT |
| 2024-09-29 |
0.0786 USDT |
4,963,862.8617 |
0.0800 USDT |
0.0757 USDT |
0.0812 USDT |
0.0798 USDT |
| 2024-09-28 |
0.0829 USDT |
10,445,443.1437 |
0.0813 USDT |
0.0787 USDT |
0.0874 USDT |
0.0800 USDT |
| 2024-09-27 |
0.0787 USDT |
14,500,057.2219 |
0.0732 USDT |
0.0730 USDT |
0.0848 USDT |
0.0817 USDT |
| 2024-09-26 |
0.0731 USDT |
17,185,306.0590 |
0.0691 USDT |
0.0676 USDT |
0.0756 USDT |
0.0728 USDT |
| 2024-09-25 |
0.0685 USDT |
9,925,873.6368 |
0.0674 USDT |
0.0657 USDT |
0.0716 USDT |
0.0687 USDT |
| 2024-09-24 |
0.0643 USDT |
7,755,612.7823 |
0.0648 USDT |
0.0619 USDT |
0.0676 USDT |
0.0669 USDT |
| 2024-09-23 |
0.0665 USDT |
12,020,743.5622 |
0.0638 USDT |
0.0620 USDT |
0.0694 USDT |
0.0647 USDT |
| 2024-09-22 |
0.0631 USDT |
3,933,378.1930 |
0.0641 USDT |
0.0608 USDT |
0.0650 USDT |
0.0617 USDT |
| 2024-09-21 |
0.0630 USDT |
3,023,663.8518 |
0.0644 USDT |
0.0613 USDT |
0.0648 USDT |
0.0628 USDT |
| 2024-09-20 |
0.0637 USDT |
11,859,720.1157 |
0.0636 USDT |
0.0609 USDT |
0.0669 USDT |
0.0635 USDT |
| 2024-09-19 |
0.0631 USDT |
11,193,994.9701 |
0.0607 USDT |
0.0606 USDT |
0.0653 USDT |
0.0645 USDT |
| 2024-09-18 |
0.0575 USDT |
8,194,517.9617 |
0.0573 USDT |
0.0547 USDT |
0.0604 USDT |
0.0594 USDT |
| 2024-09-17 |
0.0574 USDT |
4,882,855.5219 |
0.0554 USDT |
0.0549 USDT |
0.0594 USDT |
0.0579 USDT |
| 2024-09-16 |
0.0562 USDT |
5,739,527.2443 |
0.0572 USDT |
0.0541 USDT |
0.0583 USDT |
0.0542 USDT |
| 2024-09-15 |
0.0589 USDT |
1,989,017.0257 |
0.0600 USDT |
0.0570 USDT |
0.0603 USDT |
0.0576 USDT |
| 2024-09-14 |
0.0594 USDT |
4,231,381.2779 |
0.0591 USDT |
0.0581 USDT |
0.0615 USDT |
0.0593 USDT |
| 2024-09-13 |
0.0577 USDT |
4,040,791.1184 |
0.0577 USDT |
0.0563 USDT |
0.0599 USDT |
0.0589 USDT |
| 2024-09-12 |
0.0583 USDT |
4,519,252.7574 |
0.0593 USDT |
0.0566 USDT |
0.0603 USDT |
0.0575 USDT |
| 2024-09-11 |
0.0600 USDT |
7,338,983.9180 |
0.0635 USDT |
0.0580 USDT |
0.0635 USDT |
0.0589 USDT |
| 2024-09-10 |
0.0629 USDT |
9,108,498.9370 |
0.0629 USDT |
0.0618 USDT |
0.0648 USDT |
0.0642 USDT |
| 2024-09-09 |
0.0582 USDT |
11,710,607.3405 |
0.0531 USDT |
0.0525 USDT |
0.0643 USDT |
0.0624 USDT |
| 2024-09-08 |
0.0521 USDT |
3,606,843.9611 |
0.0515 USDT |
0.0508 USDT |
0.0543 USDT |
0.0534 USDT |
| 2024-09-07 |
0.0525 USDT |
4,699,453.9182 |
0.0518 USDT |
0.0515 USDT |
0.0536 USDT |
0.0531 USDT |
| 2024-09-06 |
0.0569 USDT |
8,311,658.5354 |
0.0595 USDT |
0.0513 USDT |
0.0627 USDT |
0.0517 USDT |
| 2024-09-05 |
0.0598 USDT |
3,433,410.4616 |
0.0608 USDT |
0.0579 USDT |
0.0618 USDT |
0.0586 USDT |
| 2024-09-04 |
0.0589 USDT |
9,088,973.3669 |
0.0581 USDT |
0.0554 USDT |
0.0627 USDT |
0.0602 USDT |
| 2024-09-03 |
0.0613 USDT |
5,530,616.1037 |
0.0619 USDT |
0.0579 USDT |
0.0638 USDT |
0.0590 USDT |
| 2024-09-02 |
0.0583 USDT |
16,452,770.7635 |
0.0588 USDT |
0.0559 USDT |
0.0614 USDT |
0.0599 USDT |
| 2024-09-01 |
0.0651 USDT |
7,369,880.9620 |
0.0709 USDT |
0.0591 USDT |
0.0716 USDT |
0.0595 USDT |
| 2024-08-31 |
0.0728 USDT |
7,512,781.2156 |
0.0712 USDT |
0.0694 USDT |
0.0748 USDT |
0.0703 USDT |
| 2024-08-30 |
0.0719 USDT |
14,950,351.2224 |
0.0694 USDT |
0.0667 USDT |
0.0758 USDT |
0.0704 USDT |