Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.0079 USDT |
20,478,685.1511 |
0.0081 USDT |
0.0072 USDT |
0.0082 USDT |
0.0072 USDT |
| 2023-08-30 |
0.0081 USDT |
19,627,307.3815 |
0.0082 USDT |
0.0077 USDT |
0.0082 USDT |
0.0080 USDT |
| 2023-08-29 |
0.0078 USDT |
22,926,812.7040 |
0.0076 USDT |
0.0075 USDT |
0.0087 USDT |
0.0082 USDT |
| 2023-08-28 |
0.0077 USDT |
23,543,188.4157 |
0.0079 USDT |
0.0073 USDT |
0.0079 USDT |
0.0077 USDT |
| 2023-08-27 |
0.0080 USDT |
25,449,323.5851 |
0.0080 USDT |
0.0079 USDT |
0.0083 USDT |
0.0079 USDT |
| 2023-08-26 |
0.0079 USDT |
25,010,496.3535 |
0.0077 USDT |
0.0075 USDT |
0.0088 USDT |
0.0079 USDT |
| 2023-08-25 |
0.0074 USDT |
12,985,529.3080 |
0.0074 USDT |
0.0069 USDT |
0.0084 USDT |
0.0081 USDT |
| 2023-08-24 |
0.0079 USDT |
20,202,111.2373 |
0.0081 USDT |
0.0075 USDT |
0.0081 USDT |
0.0076 USDT |
| 2023-08-23 |
0.0078 USDT |
19,923,195.5450 |
0.0077 USDT |
0.0074 USDT |
0.0085 USDT |
0.0082 USDT |
| 2023-08-22 |
0.0078 USDT |
18,242,929.6073 |
0.0078 USDT |
0.0075 USDT |
0.0080 USDT |
0.0077 USDT |
| 2023-08-21 |
0.0081 USDT |
25,245,579.5613 |
0.0082 USDT |
0.0078 USDT |
0.0085 USDT |
0.0079 USDT |
| 2023-08-20 |
0.0081 USDT |
19,921,425.1156 |
0.0080 USDT |
0.0078 USDT |
0.0085 USDT |
0.0084 USDT |
| 2023-08-19 |
0.0076 USDT |
19,407,709.2870 |
0.0076 USDT |
0.0074 USDT |
0.0085 USDT |
0.0079 USDT |
| 2023-08-18 |
0.0080 USDT |
17,272,442.2163 |
0.0080 USDT |
0.0078 USDT |
0.0085 USDT |
0.0080 USDT |
| 2023-08-17 |
0.0083 USDT |
22,730,969.7495 |
0.0091 USDT |
0.0071 USDT |
0.0091 USDT |
0.0082 USDT |
| 2023-08-16 |
0.0091 USDT |
20,140,806.7578 |
0.0091 USDT |
0.0089 USDT |
0.0092 USDT |
0.0092 USDT |
| 2023-08-15 |
0.0092 USDT |
19,487,602.9673 |
0.0092 USDT |
0.0091 USDT |
0.0095 USDT |
0.0091 USDT |
| 2023-08-14 |
0.0096 USDT |
20,672,453.0846 |
0.0095 USDT |
0.0092 USDT |
0.0097 USDT |
0.0092 USDT |
| 2023-08-13 |
0.0095 USDT |
23,234,063.4089 |
0.0095 USDT |
0.0094 USDT |
0.0095 USDT |
0.0095 USDT |
| 2023-08-12 |
0.0095 USDT |
6,570,588.1323 |
0.0097 USDT |
0.0094 USDT |
0.0097 USDT |
0.0095 USDT |
| 2023-08-11 |
0.0099 USDT |
7,128,647.5368 |
0.0099 USDT |
0.0097 USDT |
0.0101 USDT |
0.0098 USDT |
| 2023-08-10 |
0.0098 USDT |
20,997,525.3785 |
0.0098 USDT |
0.0096 USDT |
0.0100 USDT |
0.0099 USDT |
| 2023-08-09 |
0.0101 USDT |
18,103,770.2471 |
0.0101 USDT |
0.0090 USDT |
0.0106 USDT |
0.0097 USDT |
| 2023-08-08 |
0.0098 USDT |
21,091,300.3007 |
0.0098 USDT |
0.0091 USDT |
0.0110 USDT |
0.0100 USDT |
| 2023-08-07 |
0.0100 USDT |
18,325,389.8677 |
0.0100 USDT |
0.0100 USDT |
0.0101 USDT |
0.0101 USDT |
| 2023-08-06 |
0.0099 USDT |
20,929,729.6203 |
0.0099 USDT |
0.0099 USDT |
0.0100 USDT |
0.0100 USDT |
| 2023-08-05 |
0.0098 USDT |
17,888,652.1879 |
0.0098 USDT |
0.0098 USDT |
0.0099 USDT |
0.0099 USDT |
| 2023-08-04 |
0.0100 USDT |
21,790,758.3873 |
0.0103 USDT |
0.0094 USDT |
0.0107 USDT |
0.0098 USDT |
| 2023-08-03 |
0.0101 USDT |
20,331,310.7939 |
0.0102 USDT |
0.0099 USDT |
0.0103 USDT |
0.0103 USDT |
| 2023-08-02 |
0.0102 USDT |
18,414,376.9178 |
0.0100 USDT |
0.0100 USDT |
0.0107 USDT |
0.0102 USDT |
| 2023-08-01 |
0.0097 USDT |
24,033,224.9616 |
0.0100 USDT |
0.0088 USDT |
0.0101 USDT |
0.0101 USDT |
| 2023-07-31 |
0.0105 USDT |
10,290,013.6409 |
0.0106 USDT |
0.0099 USDT |
0.0112 USDT |
0.0100 USDT |
| 2023-07-30 |
0.0107 USDT |
21,618,418.7089 |
0.0106 USDT |
0.0103 USDT |
0.0112 USDT |
0.0106 USDT |
| 2023-07-29 |
0.0106 USDT |
13,725,729.6193 |
0.0106 USDT |
0.0105 USDT |
0.0112 USDT |
0.0106 USDT |
| 2023-07-28 |
0.0115 USDT |
14,674,250.5552 |
0.0119 USDT |
0.0103 USDT |
0.0125 USDT |
0.0105 USDT |
| 2023-07-27 |
0.0123 USDT |
16,561,078.7885 |
0.0123 USDT |
0.0118 USDT |
0.0129 USDT |
0.0119 USDT |
| 2023-07-26 |
0.0124 USDT |
18,473,454.2994 |
0.0123 USDT |
0.0122 USDT |
0.0136 USDT |
0.0124 USDT |
| 2023-07-25 |
0.0123 USDT |
17,067,055.9852 |
0.0122 USDT |
0.0122 USDT |
0.0125 USDT |
0.0124 USDT |
| 2023-07-24 |
0.0123 USDT |
14,624,870.4567 |
0.0124 USDT |
0.0121 USDT |
0.0126 USDT |
0.0122 USDT |
| 2023-07-23 |
0.0131 USDT |
17,482,866.4175 |
0.0133 USDT |
0.0123 USDT |
0.0142 USDT |
0.0124 USDT |
| 2023-07-22 |
0.0124 USDT |
16,215,286.9909 |
0.0114 USDT |
0.0114 USDT |
0.0142 USDT |
0.0132 USDT |
| 2023-07-21 |
0.0120 USDT |
5,251,261.9739 |
0.0116 USDT |
0.0111 USDT |
0.0130 USDT |
0.0116 USDT |
| 2023-07-20 |
0.0129 USDT |
12,956,282.6974 |
0.0131 USDT |
0.0117 USDT |
0.0135 USDT |
0.0119 USDT |
| 2023-07-19 |
0.0134 USDT |
20,966,210.2585 |
0.0133 USDT |
0.0129 USDT |
0.0142 USDT |
0.0131 USDT |
| 2023-07-18 |
0.0137 USDT |
18,835,589.0295 |
0.0140 USDT |
0.0133 USDT |
0.0141 USDT |
0.0133 USDT |
| 2023-07-17 |
0.0137 USDT |
7,501,864.4768 |
0.0139 USDT |
0.0130 USDT |
0.0143 USDT |
0.0132 USDT |
| 2023-07-16 |
0.0139 USDT |
3,579,005.3545 |
0.0137 USDT |
0.0137 USDT |
0.0144 USDT |
0.0142 USDT |
| 2023-07-15 |
0.0139 USDT |
13,269,708.6651 |
0.0140 USDT |
0.0134 USDT |
0.0150 USDT |
0.0137 USDT |
| 2023-07-14 |
0.0143 USDT |
28,891,452.2296 |
0.0144 USDT |
0.0135 USDT |
0.0148 USDT |
0.0137 USDT |
| 2023-07-13 |
0.0142 USDT |
10,324,200.4580 |
0.0143 USDT |
0.0135 USDT |
0.0146 USDT |
0.0144 USDT |