Identifier on Kucoin: PEOPLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.0304 USDT |
7,274,454.2815 |
0.0305 USDT |
0.0289 USDT |
0.0318 USDT |
0.0295 USDT |
| 2025-01-23 |
0.0306 USDT |
8,976,509.8375 |
0.0315 USDT |
0.0291 USDT |
0.0318 USDT |
0.0304 USDT |
| 2025-01-22 |
0.0320 USDT |
4,052,382.2667 |
0.0316 USDT |
0.0313 USDT |
0.0328 USDT |
0.0320 USDT |
| 2025-01-21 |
0.0304 USDT |
7,773,303.4817 |
0.0307 USDT |
0.0286 USDT |
0.0324 USDT |
0.0319 USDT |
| 2025-01-20 |
0.0322 USDT |
28,360,180.0910 |
0.0341 USDT |
0.0299 USDT |
0.0360 USDT |
0.0313 USDT |
| 2025-01-19 |
0.0376 USDT |
9,771,175.9274 |
0.0388 USDT |
0.0343 USDT |
0.0414 USDT |
0.0387 USDT |
| 2025-01-18 |
0.0404 USDT |
6,601,824.1618 |
0.0435 USDT |
0.0378 USDT |
0.0447 USDT |
0.0381 USDT |
| 2025-01-17 |
0.0416 USDT |
2,921,127.2764 |
0.0398 USDT |
0.0398 USDT |
0.0427 USDT |
0.0419 USDT |
| 2025-01-16 |
0.0401 USDT |
3,276,652.2063 |
0.0413 USDT |
0.0389 USDT |
0.0416 USDT |
0.0402 USDT |
| 2025-01-15 |
0.0387 USDT |
6,058,489.5549 |
0.0390 USDT |
0.0370 USDT |
0.0408 USDT |
0.0399 USDT |
| 2025-01-14 |
0.0373 USDT |
4,192,127.5160 |
0.0362 USDT |
0.0361 USDT |
0.0387 USDT |
0.0384 USDT |
| 2025-01-13 |
0.0353 USDT |
10,695,481.6991 |
0.0384 USDT |
0.0334 USDT |
0.0395 USDT |
0.0340 USDT |
| 2025-01-12 |
0.0391 USDT |
1,308,865.7261 |
0.0397 USDT |
0.0386 USDT |
0.0399 USDT |
0.0388 USDT |
| 2025-01-11 |
0.0395 USDT |
2,049,910.0673 |
0.0396 USDT |
0.0390 USDT |
0.0406 USDT |
0.0401 USDT |
| 2025-01-10 |
0.0389 USDT |
3,849,642.0009 |
0.0380 USDT |
0.0379 USDT |
0.0398 USDT |
0.0394 USDT |
| 2025-01-09 |
0.0383 USDT |
4,127,564.3396 |
0.0384 USDT |
0.0370 USDT |
0.0394 USDT |
0.0384 USDT |
| 2025-01-08 |
0.0395 USDT |
7,694,437.3711 |
0.0423 USDT |
0.0369 USDT |
0.0428 USDT |
0.0383 USDT |
| 2025-01-07 |
0.0461 USDT |
14,061,357.2044 |
0.0487 USDT |
0.0435 USDT |
0.0489 USDT |
0.0439 USDT |
| 2025-01-06 |
0.0495 USDT |
3,666,886.1065 |
0.0495 USDT |
0.0486 USDT |
0.0506 USDT |
0.0505 USDT |
| 2025-01-05 |
0.0492 USDT |
4,143,614.0569 |
0.0494 USDT |
0.0484 USDT |
0.0501 USDT |
0.0494 USDT |
| 2025-01-04 |
0.0497 USDT |
3,962,423.6516 |
0.0496 USDT |
0.0485 USDT |
0.0514 USDT |
0.0493 USDT |
| 2025-01-03 |
0.0475 USDT |
3,801,441.4070 |
0.0470 USDT |
0.0457 USDT |
0.0496 USDT |
0.0491 USDT |
| 2025-01-02 |
0.0469 USDT |
5,204,654.9599 |
0.0463 USDT |
0.0457 USDT |
0.0482 USDT |
0.0468 USDT |
| 2025-01-01 |
0.0451 USDT |
5,537,266.1456 |
0.0460 USDT |
0.0436 USDT |
0.0472 USDT |
0.0458 USDT |
| 2024-12-31 |
0.0452 USDT |
6,043,997.0669 |
0.0439 USDT |
0.0416 USDT |
0.0483 USDT |
0.0469 USDT |
| 2024-12-30 |
0.0445 USDT |
5,629,977.4154 |
0.0434 USDT |
0.0425 USDT |
0.0459 USDT |
0.0453 USDT |
| 2024-12-29 |
0.0449 USDT |
1,043,332.3941 |
0.0452 USDT |
0.0441 USDT |
0.0457 USDT |
0.0443 USDT |
| 2024-12-28 |
0.0443 USDT |
2,605,381.4350 |
0.0443 USDT |
0.0431 USDT |
0.0457 USDT |
0.0453 USDT |
| 2024-12-27 |
0.0450 USDT |
5,095,642.7570 |
0.0426 USDT |
0.0423 USDT |
0.0468 USDT |
0.0445 USDT |
| 2024-12-26 |
0.0433 USDT |
3,152,862.4187 |
0.0455 USDT |
0.0419 USDT |
0.0459 USDT |
0.0423 USDT |
| 2024-12-25 |
0.0458 USDT |
3,321,977.7226 |
0.0464 USDT |
0.0447 USDT |
0.0469 USDT |
0.0451 USDT |
| 2024-12-24 |
0.0445 USDT |
4,154,769.2538 |
0.0443 USDT |
0.0431 USDT |
0.0462 USDT |
0.0458 USDT |
| 2024-12-23 |
0.0419 USDT |
4,849,575.2488 |
0.0416 USDT |
0.0405 USDT |
0.0434 USDT |
0.0425 USDT |
| 2024-12-22 |
0.0421 USDT |
7,174,435.0064 |
0.0416 USDT |
0.0402 USDT |
0.0437 USDT |
0.0420 USDT |
| 2024-12-21 |
0.0440 USDT |
9,857,997.9238 |
0.0441 USDT |
0.0409 USDT |
0.0469 USDT |
0.0419 USDT |
| 2024-12-20 |
0.0409 USDT |
17,563,685.7572 |
0.0433 USDT |
0.0372 USDT |
0.0458 USDT |
0.0445 USDT |
| 2024-12-19 |
0.0459 USDT |
28,856,315.7541 |
0.0492 USDT |
0.0421 USDT |
0.0496 USDT |
0.0445 USDT |
| 2024-12-18 |
0.0521 USDT |
15,110,434.4057 |
0.0564 USDT |
0.0483 USDT |
0.0567 USDT |
0.0501 USDT |
| 2024-12-17 |
0.0588 USDT |
3,816,723.6027 |
0.0600 USDT |
0.0567 USDT |
0.0608 USDT |
0.0579 USDT |
| 2024-12-16 |
0.0602 USDT |
6,267,255.9040 |
0.0607 USDT |
0.0577 USDT |
0.0621 USDT |
0.0604 USDT |
| 2024-12-15 |
0.0583 USDT |
2,706,022.3736 |
0.0578 USDT |
0.0561 USDT |
0.0606 USDT |
0.0597 USDT |
| 2024-12-14 |
0.0592 USDT |
2,282,681.6127 |
0.0607 USDT |
0.0573 USDT |
0.0614 USDT |
0.0574 USDT |
| 2024-12-13 |
0.0596 USDT |
4,532,235.2300 |
0.0601 USDT |
0.0582 USDT |
0.0607 USDT |
0.0601 USDT |
| 2024-12-12 |
0.0614 USDT |
7,352,216.0858 |
0.0614 USDT |
0.0591 USDT |
0.0639 USDT |
0.0601 USDT |
| 2024-12-11 |
0.0581 USDT |
7,157,690.6236 |
0.0568 USDT |
0.0544 USDT |
0.0621 USDT |
0.0619 USDT |
| 2024-12-10 |
0.0573 USDT |
17,537,505.9364 |
0.0610 USDT |
0.0525 USDT |
0.0625 USDT |
0.0555 USDT |
| 2024-12-09 |
0.0735 USDT |
8,061,180.5714 |
0.0772 USDT |
0.0697 USDT |
0.0792 USDT |
0.0726 USDT |
| 2024-12-08 |
0.0777 USDT |
6,163,006.4935 |
0.0776 USDT |
0.0751 USDT |
0.0802 USDT |
0.0772 USDT |
| 2024-12-07 |
0.0789 USDT |
17,346,169.7180 |
0.0735 USDT |
0.0726 USDT |
0.0831 USDT |
0.0792 USDT |
| 2024-12-06 |
0.0734 USDT |
8,247,023.0081 |
0.0720 USDT |
0.0697 USDT |
0.0753 USDT |
0.0745 USDT |