Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-02 |
0.0106 USDT |
10,250,681.8997 |
0.0105 USDT |
0.0104 USDT |
0.0111 USDT |
0.0109 USDT |
| 2023-10-01 |
0.0102 USDT |
9,405,250.9191 |
0.0104 USDT |
0.0101 USDT |
0.0104 USDT |
0.0103 USDT |
| 2023-09-30 |
0.0104 USDT |
1,297,699.5433 |
0.0106 USDT |
0.0101 USDT |
0.0107 USDT |
0.0103 USDT |
| 2023-09-29 |
0.0099 USDT |
5,428,433.8737 |
0.0097 USDT |
0.0093 USDT |
0.0107 USDT |
0.0103 USDT |
| 2023-09-28 |
0.0094 USDT |
21,796,437.7886 |
0.0091 USDT |
0.0090 USDT |
0.0099 USDT |
0.0097 USDT |
| 2023-09-27 |
0.0092 USDT |
22,093,763.5642 |
0.0091 USDT |
0.0089 USDT |
0.0096 USDT |
0.0092 USDT |
| 2023-09-26 |
0.0091 USDT |
24,307,360.2076 |
0.0091 USDT |
0.0089 USDT |
0.0092 USDT |
0.0091 USDT |
| 2023-09-25 |
0.0093 USDT |
7,198,572.9139 |
0.0094 USDT |
0.0090 USDT |
0.0095 USDT |
0.0091 USDT |
| 2023-09-24 |
0.0096 USDT |
23,174,523.5262 |
0.0097 USDT |
0.0094 USDT |
0.0098 USDT |
0.0096 USDT |
| 2023-09-23 |
0.0098 USDT |
10,843,906.4899 |
0.0099 USDT |
0.0097 USDT |
0.0100 USDT |
0.0097 USDT |
| 2023-09-22 |
0.0101 USDT |
11,713,447.3451 |
0.0098 USDT |
0.0097 USDT |
0.0106 USDT |
0.0098 USDT |
| 2023-09-21 |
0.0101 USDT |
9,904,782.5625 |
0.0101 USDT |
0.0095 USDT |
0.0106 USDT |
0.0099 USDT |
| 2023-09-20 |
0.0105 USDT |
17,220,158.5474 |
0.0107 USDT |
0.0100 USDT |
0.0111 USDT |
0.0103 USDT |
| 2023-09-19 |
0.0106 USDT |
16,936,654.2750 |
0.0100 USDT |
0.0095 USDT |
0.0115 USDT |
0.0110 USDT |
| 2023-09-18 |
0.0102 USDT |
12,052,115.6984 |
0.0089 USDT |
0.0089 USDT |
0.0118 USDT |
0.0106 USDT |
| 2023-09-17 |
0.0095 USDT |
13,910,915.9527 |
0.0097 USDT |
0.0089 USDT |
0.0101 USDT |
0.0089 USDT |
| 2023-09-16 |
0.0093 USDT |
22,872,179.1322 |
0.0082 USDT |
0.0079 USDT |
0.0118 USDT |
0.0097 USDT |
| 2023-09-15 |
0.0079 USDT |
23,430,811.3432 |
0.0076 USDT |
0.0076 USDT |
0.0082 USDT |
0.0082 USDT |
| 2023-09-14 |
0.0070 USDT |
25,723,858.0655 |
0.0066 USDT |
0.0065 USDT |
0.0081 USDT |
0.0077 USDT |
| 2023-09-13 |
0.0070 USDT |
23,552,529.9101 |
0.0070 USDT |
0.0064 USDT |
0.0071 USDT |
0.0066 USDT |
| 2023-09-12 |
0.0069 USDT |
30,902,993.6808 |
0.0069 USDT |
0.0065 USDT |
0.0076 USDT |
0.0070 USDT |
| 2023-09-11 |
0.0071 USDT |
25,231,504.2315 |
0.0072 USDT |
0.0068 USDT |
0.0072 USDT |
0.0070 USDT |
| 2023-09-10 |
0.0073 USDT |
29,989,505.7998 |
0.0074 USDT |
0.0070 USDT |
0.0074 USDT |
0.0072 USDT |
| 2023-09-09 |
0.0073 USDT |
23,375,554.9873 |
0.0072 USDT |
0.0072 USDT |
0.0074 USDT |
0.0074 USDT |
| 2023-09-08 |
0.0075 USDT |
27,099,064.7417 |
0.0076 USDT |
0.0072 USDT |
0.0077 USDT |
0.0073 USDT |
| 2023-09-07 |
0.0072 USDT |
24,494,134.5729 |
0.0073 USDT |
0.0072 USDT |
0.0074 USDT |
0.0073 USDT |
| 2023-09-06 |
0.0073 USDT |
21,148,396.7837 |
0.0073 USDT |
0.0072 USDT |
0.0074 USDT |
0.0073 USDT |
| 2023-09-05 |
0.0072 USDT |
14,991,539.3226 |
0.0071 USDT |
0.0071 USDT |
0.0074 USDT |
0.0073 USDT |
| 2023-09-04 |
0.0070 USDT |
15,307,585.8816 |
0.0068 USDT |
0.0068 USDT |
0.0072 USDT |
0.0071 USDT |
| 2023-09-03 |
0.0071 USDT |
16,610,762.1594 |
0.0073 USDT |
0.0068 USDT |
0.0073 USDT |
0.0069 USDT |
| 2023-09-02 |
0.0072 USDT |
20,930,969.5456 |
0.0072 USDT |
0.0069 USDT |
0.0074 USDT |
0.0072 USDT |
| 2023-09-01 |
0.0072 USDT |
16,210,491.7354 |
0.0071 USDT |
0.0070 USDT |
0.0074 USDT |
0.0072 USDT |
| 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 |