Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0331 USDT |
2,747,914.1118 |
0.0318 USDT |
0.0314 USDT |
0.0349 USDT |
0.0339 USDT |
| 2024-12-22 |
0.0336 USDT |
6,749,039.6537 |
0.0330 USDT |
0.0317 USDT |
0.0350 USDT |
0.0321 USDT |
| 2024-12-21 |
0.0331 USDT |
8,559,554.0119 |
0.0317 USDT |
0.0310 USDT |
0.0350 USDT |
0.0346 USDT |
| 2024-12-20 |
0.0301 USDT |
15,538,687.3510 |
0.0300 USDT |
0.0259 USDT |
0.0350 USDT |
0.0313 USDT |
| 2024-12-19 |
0.0317 USDT |
14,665,069.3660 |
0.0308 USDT |
0.0290 USDT |
0.0365 USDT |
0.0296 USDT |
| 2024-12-18 |
0.0343 USDT |
5,830,699.4674 |
0.0350 USDT |
0.0323 USDT |
0.0355 USDT |
0.0323 USDT |
| 2024-12-17 |
0.0338 USDT |
6,426,893.6570 |
0.0341 USDT |
0.0322 USDT |
0.0359 USDT |
0.0339 USDT |
| 2024-12-16 |
0.0349 USDT |
9,348,273.4227 |
0.0361 USDT |
0.0328 USDT |
0.0369 USDT |
0.0341 USDT |
| 2024-12-15 |
0.0388 USDT |
7,584,125.5568 |
0.0367 USDT |
0.0365 USDT |
0.0403 USDT |
0.0393 USDT |
| 2024-12-14 |
0.0378 USDT |
4,568,038.1567 |
0.0383 USDT |
0.0361 USDT |
0.0390 USDT |
0.0362 USDT |
| 2024-12-13 |
0.0374 USDT |
6,375,513.2562 |
0.0366 USDT |
0.0358 USDT |
0.0393 USDT |
0.0382 USDT |
| 2024-12-12 |
0.0377 USDT |
9,773,380.8735 |
0.0388 USDT |
0.0365 USDT |
0.0393 USDT |
0.0381 USDT |
| 2024-12-11 |
0.0403 USDT |
13,510,848.0782 |
0.0396 USDT |
0.0383 USDT |
0.0416 USDT |
0.0401 USDT |
| 2024-12-10 |
0.0390 USDT |
16,349,915.4400 |
0.0360 USDT |
0.0359 USDT |
0.0423 USDT |
0.0387 USDT |
| 2024-12-09 |
0.0370 USDT |
8,737,110.9583 |
0.0388 USDT |
0.0358 USDT |
0.0393 USDT |
0.0372 USDT |
| 2024-12-08 |
0.0397 USDT |
21,205,558.9013 |
0.0394 USDT |
0.0375 USDT |
0.0420 USDT |
0.0384 USDT |
| 2024-12-07 |
0.0379 USDT |
27,327,223.0697 |
0.0349 USDT |
0.0341 USDT |
0.0405 USDT |
0.0396 USDT |
| 2024-12-06 |
0.0320 USDT |
21,655,583.5209 |
0.0295 USDT |
0.0290 USDT |
0.0356 USDT |
0.0356 USDT |
| 2024-12-05 |
0.0321 USDT |
22,931,167.1862 |
0.0318 USDT |
0.0279 USDT |
0.0354 USDT |
0.0311 USDT |
| 2024-12-04 |
0.0300 USDT |
23,159,751.5087 |
0.0294 USDT |
0.0277 USDT |
0.0320 USDT |
0.0320 USDT |
| 2024-12-03 |
0.0288 USDT |
31,190,250.1066 |
0.0299 USDT |
0.0263 USDT |
0.0320 USDT |
0.0266 USDT |
| 2024-12-02 |
0.0210 USDT |
8,248,828.2295 |
0.0217 USDT |
0.0193 USDT |
0.0230 USDT |
0.0226 USDT |
| 2024-12-01 |
0.0193 USDT |
8,193,994.7207 |
0.0182 USDT |
0.0181 USDT |
0.0203 USDT |
0.0201 USDT |
| 2024-11-30 |
0.0179 USDT |
10,151,445.2780 |
0.0188 USDT |
0.0169 USDT |
0.0189 USDT |
0.0183 USDT |
| 2024-11-29 |
0.0182 USDT |
8,697,151.9946 |
0.0181 USDT |
0.0171 USDT |
0.0191 USDT |
0.0188 USDT |
| 2024-11-28 |
0.0181 USDT |
6,347,800.7791 |
0.0188 USDT |
0.0172 USDT |
0.0190 USDT |
0.0180 USDT |
| 2024-11-27 |
0.0170 USDT |
7,449,909.5008 |
0.0152 USDT |
0.0150 USDT |
0.0190 USDT |
0.0180 USDT |
| 2024-11-26 |
0.0153 USDT |
3,981,739.1697 |
0.0159 USDT |
0.0148 USDT |
0.0166 USDT |
0.0151 USDT |
| 2024-11-25 |
0.0162 USDT |
2,739,916.2960 |
0.0166 USDT |
0.0155 USDT |
0.0167 USDT |
0.0156 USDT |
| 2024-11-24 |
0.0161 USDT |
3,720,614.6046 |
0.0159 USDT |
0.0154 USDT |
0.0173 USDT |
0.0163 USDT |
| 2024-11-23 |
0.0163 USDT |
11,497,343.1129 |
0.0141 USDT |
0.0140 USDT |
0.0180 USDT |
0.0160 USDT |
| 2024-11-22 |
0.0153 USDT |
8,112,407.7478 |
0.0163 USDT |
0.0142 USDT |
0.0164 USDT |
0.0143 USDT |
| 2024-11-21 |
0.0173 USDT |
11,552,251.4134 |
0.0169 USDT |
0.0157 USDT |
0.0190 USDT |
0.0161 USDT |
| 2024-11-20 |
0.0175 USDT |
1,762,229.1029 |
0.0174 USDT |
0.0170 USDT |
0.0181 USDT |
0.0171 USDT |
| 2024-11-19 |
0.0179 USDT |
3,373,631.7933 |
0.0184 USDT |
0.0170 USDT |
0.0186 USDT |
0.0173 USDT |
| 2024-11-18 |
0.0180 USDT |
4,244,318.6857 |
0.0187 USDT |
0.0173 USDT |
0.0189 USDT |
0.0183 USDT |
| 2024-11-17 |
0.0198 USDT |
3,296,558.1038 |
0.0204 USDT |
0.0188 USDT |
0.0208 USDT |
0.0189 USDT |
| 2024-11-16 |
0.0202 USDT |
4,565,866.5108 |
0.0193 USDT |
0.0191 USDT |
0.0207 USDT |
0.0199 USDT |
| 2024-11-15 |
0.0181 USDT |
5,509,759.7601 |
0.0192 USDT |
0.0173 USDT |
0.0193 USDT |
0.0180 USDT |
| 2024-11-14 |
0.0189 USDT |
4,733,038.7754 |
0.0184 USDT |
0.0182 USDT |
0.0205 USDT |
0.0190 USDT |
| 2024-11-13 |
0.0189 USDT |
12,054,589.1037 |
0.0220 USDT |
0.0170 USDT |
0.0224 USDT |
0.0204 USDT |
| 2024-11-12 |
0.0199 USDT |
18,327,864.7628 |
0.0192 USDT |
0.0171 USDT |
0.0222 USDT |
0.0220 USDT |
| 2024-11-11 |
0.0183 USDT |
7,875,185.0034 |
0.0183 USDT |
0.0170 USDT |
0.0204 USDT |
0.0171 USDT |
| 2024-11-10 |
0.0205 USDT |
2,243,737.7226 |
0.0198 USDT |
0.0198 USDT |
0.0210 USDT |
0.0205 USDT |
| 2024-11-09 |
0.0186 USDT |
3,221,070.0401 |
0.0183 USDT |
0.0177 USDT |
0.0196 USDT |
0.0193 USDT |
| 2024-11-08 |
0.0175 USDT |
5,882,024.0942 |
0.0184 USDT |
0.0162 USDT |
0.0191 USDT |
0.0181 USDT |
| 2024-11-07 |
0.0186 USDT |
4,257,598.4374 |
0.0184 USDT |
0.0173 USDT |
0.0199 USDT |
0.0186 USDT |
| 2024-11-06 |
0.0189 USDT |
3,425,214.6987 |
0.0176 USDT |
0.0176 USDT |
0.0198 USDT |
0.0188 USDT |
| 2024-11-05 |
0.0176 USDT |
3,276,244.0199 |
0.0170 USDT |
0.0168 USDT |
0.0185 USDT |
0.0177 USDT |
| 2024-11-04 |
0.0188 USDT |
3,941,676.1938 |
0.0188 USDT |
0.0170 USDT |
0.0207 USDT |
0.0171 USDT |