Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-11 |
0.0097 USDT |
5,837,075.1903 |
0.0098 USDT |
0.0094 USDT |
0.0102 USDT |
0.0097 USDT |
| 2025-04-10 |
0.0102 USDT |
5,441,028.3043 |
0.0108 USDT |
0.0097 USDT |
0.0109 USDT |
0.0098 USDT |
| 2025-04-09 |
0.0098 USDT |
7,581,854.5164 |
0.0093 USDT |
0.0090 USDT |
0.0103 USDT |
0.0103 USDT |
| 2025-04-08 |
0.0092 USDT |
9,826,166.5565 |
0.0087 USDT |
0.0087 USDT |
0.0100 USDT |
0.0096 USDT |
| 2025-04-07 |
0.0077 USDT |
16,398,255.7496 |
0.0077 USDT |
0.0071 USDT |
0.0083 USDT |
0.0082 USDT |
| 2025-04-06 |
0.0088 USDT |
8,859,393.1370 |
0.0089 USDT |
0.0081 USDT |
0.0090 USDT |
0.0085 USDT |
| 2025-04-05 |
0.0086 USDT |
6,676,939.0405 |
0.0085 USDT |
0.0083 USDT |
0.0090 USDT |
0.0089 USDT |
| 2025-04-04 |
0.0077 USDT |
4,432,381.2261 |
0.0075 USDT |
0.0075 USDT |
0.0079 USDT |
0.0077 USDT |
| 2025-04-03 |
0.0077 USDT |
4,747,943.0773 |
0.0073 USDT |
0.0072 USDT |
0.0083 USDT |
0.0075 USDT |
| 2025-04-02 |
0.0074 USDT |
1,436,572.4326 |
0.0074 USDT |
0.0073 USDT |
0.0075 USDT |
0.0075 USDT |
| 2025-04-01 |
0.0077 USDT |
2,233,729.4350 |
0.0079 USDT |
0.0075 USDT |
0.0080 USDT |
0.0076 USDT |
| 2025-03-31 |
0.0079 USDT |
890,191.0599 |
0.0080 USDT |
0.0077 USDT |
0.0081 USDT |
0.0079 USDT |
| 2025-03-30 |
0.0081 USDT |
1,166,407.5588 |
0.0082 USDT |
0.0079 USDT |
0.0082 USDT |
0.0080 USDT |
| 2025-03-29 |
0.0083 USDT |
1,492,463.5247 |
0.0085 USDT |
0.0078 USDT |
0.0087 USDT |
0.0080 USDT |
| 2025-03-28 |
0.0088 USDT |
2,114,572.9490 |
0.0090 USDT |
0.0083 USDT |
0.0092 USDT |
0.0083 USDT |
| 2025-03-27 |
0.0095 USDT |
6,259,988.4734 |
0.0093 USDT |
0.0089 USDT |
0.0110 USDT |
0.0091 USDT |
| 2025-03-26 |
0.0091 USDT |
1,786,883.9812 |
0.0092 USDT |
0.0089 USDT |
0.0093 USDT |
0.0091 USDT |
| 2025-03-25 |
0.0093 USDT |
1,139,583.3535 |
0.0093 USDT |
0.0091 USDT |
0.0094 USDT |
0.0093 USDT |
| 2025-03-24 |
0.0095 USDT |
3,196,612.4671 |
0.0097 USDT |
0.0090 USDT |
0.0101 USDT |
0.0091 USDT |
| 2025-03-23 |
0.0097 USDT |
1,382,572.6175 |
0.0096 USDT |
0.0095 USDT |
0.0100 USDT |
0.0097 USDT |
| 2025-03-22 |
0.0093 USDT |
2,255,794.1211 |
0.0091 USDT |
0.0089 USDT |
0.0097 USDT |
0.0096 USDT |
| 2025-03-21 |
0.0099 USDT |
4,644,024.9032 |
0.0101 USDT |
0.0092 USDT |
0.0105 USDT |
0.0092 USDT |
| 2025-03-20 |
0.0105 USDT |
10,476,756.6707 |
0.0096 USDT |
0.0093 USDT |
0.0116 USDT |
0.0114 USDT |
| 2025-03-19 |
0.0097 USDT |
8,075,518.1339 |
0.0090 USDT |
0.0089 USDT |
0.0109 USDT |
0.0096 USDT |
| 2025-03-18 |
0.0095 USDT |
2,213,915.6590 |
0.0097 USDT |
0.0092 USDT |
0.0099 USDT |
0.0092 USDT |
| 2025-03-17 |
0.0095 USDT |
2,651,369.4373 |
0.0095 USDT |
0.0092 USDT |
0.0098 USDT |
0.0098 USDT |
| 2025-03-16 |
0.0101 USDT |
4,100,012.4166 |
0.0101 USDT |
0.0097 USDT |
0.0105 USDT |
0.0099 USDT |
| 2025-03-15 |
0.0099 USDT |
13,036,208.0282 |
0.0088 USDT |
0.0087 USDT |
0.0112 USDT |
0.0097 USDT |
| 2025-03-14 |
0.0087 USDT |
6,557,769.8522 |
0.0084 USDT |
0.0082 USDT |
0.0099 USDT |
0.0083 USDT |
| 2025-03-13 |
0.0081 USDT |
1,835,705.7548 |
0.0079 USDT |
0.0079 USDT |
0.0082 USDT |
0.0081 USDT |
| 2025-03-12 |
0.0078 USDT |
5,209,310.1309 |
0.0078 USDT |
0.0075 USDT |
0.0082 USDT |
0.0078 USDT |
| 2025-03-11 |
0.0075 USDT |
6,950,418.4560 |
0.0075 USDT |
0.0072 USDT |
0.0079 USDT |
0.0078 USDT |
| 2025-03-10 |
0.0076 USDT |
9,962,981.0213 |
0.0081 USDT |
0.0068 USDT |
0.0084 USDT |
0.0073 USDT |
| 2025-03-09 |
0.0084 USDT |
6,139,992.3045 |
0.0086 USDT |
0.0080 USDT |
0.0090 USDT |
0.0082 USDT |
| 2025-03-08 |
0.0090 USDT |
3,361,934.8916 |
0.0091 USDT |
0.0085 USDT |
0.0095 USDT |
0.0085 USDT |
| 2025-03-07 |
0.0096 USDT |
6,560,019.8025 |
0.0099 USDT |
0.0091 USDT |
0.0101 USDT |
0.0092 USDT |
| 2025-03-06 |
0.0103 USDT |
5,400,279.3817 |
0.0108 USDT |
0.0094 USDT |
0.0110 USDT |
0.0098 USDT |
| 2025-03-05 |
0.0109 USDT |
5,621,350.1207 |
0.0104 USDT |
0.0104 USDT |
0.0113 USDT |
0.0109 USDT |
| 2025-03-04 |
0.0100 USDT |
5,540,712.9956 |
0.0109 USDT |
0.0091 USDT |
0.0109 USDT |
0.0099 USDT |
| 2025-03-03 |
0.0116 USDT |
7,634,617.4231 |
0.0123 USDT |
0.0107 USDT |
0.0124 USDT |
0.0110 USDT |
| 2025-03-02 |
0.0116 USDT |
6,109,344.8239 |
0.0107 USDT |
0.0106 USDT |
0.0127 USDT |
0.0121 USDT |
| 2025-03-01 |
0.0104 USDT |
3,707,748.6304 |
0.0102 USDT |
0.0098 USDT |
0.0114 USDT |
0.0103 USDT |
| 2025-02-28 |
0.0104 USDT |
12,920,063.0908 |
0.0113 USDT |
0.0098 USDT |
0.0117 USDT |
0.0102 USDT |
| 2025-02-27 |
0.0115 USDT |
6,522,994.8066 |
0.0113 USDT |
0.0107 USDT |
0.0120 USDT |
0.0117 USDT |
| 2025-02-26 |
0.0121 USDT |
12,830,150.6929 |
0.0128 USDT |
0.0107 USDT |
0.0136 USDT |
0.0114 USDT |
| 2025-02-25 |
0.0126 USDT |
8,069,792.3253 |
0.0139 USDT |
0.0115 USDT |
0.0139 USDT |
0.0128 USDT |
| 2025-02-24 |
0.0143 USDT |
10,917,149.2073 |
0.0152 USDT |
0.0135 USDT |
0.0159 USDT |
0.0151 USDT |
| 2025-02-23 |
0.0154 USDT |
4,811,287.4655 |
0.0153 USDT |
0.0146 USDT |
0.0162 USDT |
0.0152 USDT |
| 2025-02-22 |
0.0150 USDT |
6,651,186.2383 |
0.0136 USDT |
0.0135 USDT |
0.0176 USDT |
0.0158 USDT |
| 2025-02-21 |
0.0140 USDT |
2,907,095.3912 |
0.0135 USDT |
0.0133 USDT |
0.0149 USDT |
0.0140 USDT |