Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.0137 USDT |
16,176,675.3752 |
0.0134 USDT |
0.0133 USDT |
0.0144 USDT |
0.0138 USDT |
| 2023-07-11 |
0.0137 USDT |
10,698,264.8117 |
0.0139 USDT |
0.0130 USDT |
0.0147 USDT |
0.0132 USDT |
| 2023-07-10 |
0.0137 USDT |
12,209,380.9345 |
0.0135 USDT |
0.0135 USDT |
0.0144 USDT |
0.0139 USDT |
| 2023-07-09 |
0.0140 USDT |
22,953,381.2261 |
0.0141 USDT |
0.0136 USDT |
0.0143 USDT |
0.0138 USDT |
| 2023-07-08 |
0.0143 USDT |
19,345,877.9303 |
0.0142 USDT |
0.0139 USDT |
0.0147 USDT |
0.0141 USDT |
| 2023-07-07 |
0.0145 USDT |
15,629,349.9498 |
0.0146 USDT |
0.0138 USDT |
0.0160 USDT |
0.0143 USDT |
| 2023-07-06 |
0.0140 USDT |
28,420,176.3617 |
0.0136 USDT |
0.0132 USDT |
0.0157 USDT |
0.0150 USDT |
| 2023-07-05 |
0.0136 USDT |
10,240,451.3386 |
0.0144 USDT |
0.0132 USDT |
0.0146 USDT |
0.0137 USDT |
| 2023-07-04 |
0.0146 USDT |
27,880,771.8536 |
0.0151 USDT |
0.0140 USDT |
0.0154 USDT |
0.0145 USDT |
| 2023-07-03 |
0.0145 USDT |
29,517,944.0578 |
0.0146 USDT |
0.0139 USDT |
0.0155 USDT |
0.0152 USDT |
| 2023-07-02 |
0.0145 USDT |
8,877,614.5917 |
0.0145 USDT |
0.0141 USDT |
0.0148 USDT |
0.0142 USDT |
| 2023-07-01 |
0.0144 USDT |
1,160,422.6730 |
0.0149 USDT |
0.0141 USDT |
0.0150 USDT |
0.0149 USDT |
| 2023-06-30 |
0.0157 USDT |
11,464,401.3193 |
0.0157 USDT |
0.0144 USDT |
0.0163 USDT |
0.0149 USDT |
| 2023-06-29 |
0.0141 USDT |
24,621,173.5396 |
0.0135 USDT |
0.0135 USDT |
0.0161 USDT |
0.0153 USDT |
| 2023-06-28 |
0.0144 USDT |
23,447,646.1458 |
0.0148 USDT |
0.0135 USDT |
0.0149 USDT |
0.0137 USDT |
| 2023-06-27 |
0.0151 USDT |
25,057,594.5436 |
0.0156 USDT |
0.0146 USDT |
0.0156 USDT |
0.0148 USDT |
| 2023-06-26 |
0.0156 USDT |
22,862,290.0778 |
0.0159 USDT |
0.0150 USDT |
0.0161 USDT |
0.0154 USDT |
| 2023-06-25 |
0.0160 USDT |
24,916,935.9596 |
0.0158 USDT |
0.0158 USDT |
0.0163 USDT |
0.0159 USDT |
| 2023-06-24 |
0.0163 USDT |
21,193,510.8065 |
0.0167 USDT |
0.0149 USDT |
0.0170 USDT |
0.0158 USDT |
| 2023-06-23 |
0.0158 USDT |
22,944,057.8865 |
0.0155 USDT |
0.0153 USDT |
0.0172 USDT |
0.0167 USDT |
| 2023-06-22 |
0.0164 USDT |
28,017,249.9696 |
0.0167 USDT |
0.0155 USDT |
0.0170 USDT |
0.0155 USDT |
| 2023-06-21 |
0.0163 USDT |
1,781,463.2708 |
0.0153 USDT |
0.0153 USDT |
0.0169 USDT |
0.0162 USDT |
| 2023-06-20 |
0.0152 USDT |
21,451,089.8048 |
0.0152 USDT |
0.0147 USDT |
0.0161 USDT |
0.0153 USDT |
| 2023-06-19 |
0.0151 USDT |
12,786,953.7521 |
0.0152 USDT |
0.0147 USDT |
0.0158 USDT |
0.0154 USDT |
| 2023-06-18 |
0.0154 USDT |
19,384,640.9976 |
0.0154 USDT |
0.0151 USDT |
0.0158 USDT |
0.0152 USDT |
| 2023-06-17 |
0.0153 USDT |
26,121,019.0582 |
0.0151 USDT |
0.0151 USDT |
0.0157 USDT |
0.0154 USDT |
| 2023-06-16 |
0.0151 USDT |
21,280,568.6677 |
0.0156 USDT |
0.0146 USDT |
0.0156 USDT |
0.0152 USDT |
| 2023-06-15 |
0.0147 USDT |
25,212,860.9066 |
0.0147 USDT |
0.0131 USDT |
0.0160 USDT |
0.0153 USDT |
| 2023-06-14 |
0.0153 USDT |
30,083,093.3174 |
0.0158 USDT |
0.0138 USDT |
0.0160 USDT |
0.0146 USDT |
| 2023-06-13 |
0.0161 USDT |
30,506,199.9372 |
0.0163 USDT |
0.0145 USDT |
0.0173 USDT |
0.0158 USDT |
| 2023-06-12 |
0.0163 USDT |
9,865,943.9429 |
0.0158 USDT |
0.0150 USDT |
0.0175 USDT |
0.0162 USDT |
| 2023-06-11 |
0.0164 USDT |
28,946,597.6710 |
0.0167 USDT |
0.0158 USDT |
0.0167 USDT |
0.0162 USDT |
| 2023-06-10 |
0.0164 USDT |
31,012,689.2469 |
0.0170 USDT |
0.0150 USDT |
0.0172 USDT |
0.0163 USDT |
| 2023-06-09 |
0.0174 USDT |
29,264,713.3287 |
0.0169 USDT |
0.0161 USDT |
0.0190 USDT |
0.0175 USDT |
| 2023-06-08 |
0.0180 USDT |
33,732,337.9969 |
0.0191 USDT |
0.0164 USDT |
0.0192 USDT |
0.0169 USDT |
| 2023-06-07 |
0.0197 USDT |
23,963,261.0269 |
0.0199 USDT |
0.0191 USDT |
0.0208 USDT |
0.0193 USDT |
| 2023-06-06 |
0.0178 USDT |
31,168,947.5945 |
0.0168 USDT |
0.0160 USDT |
0.0210 USDT |
0.0200 USDT |
| 2023-06-05 |
0.0170 USDT |
19,801,034.2838 |
0.0196 USDT |
0.0148 USDT |
0.0196 USDT |
0.0163 USDT |
| 2023-06-04 |
0.0207 USDT |
9,208,083.7490 |
0.0210 USDT |
0.0191 USDT |
0.0211 USDT |
0.0195 USDT |
| 2023-06-03 |
0.0213 USDT |
22,205,120.7774 |
0.0216 USDT |
0.0207 USDT |
0.0216 USDT |
0.0211 USDT |
| 2023-06-02 |
0.0216 USDT |
38,119,282.3026 |
0.0209 USDT |
0.0209 USDT |
0.0227 USDT |
0.0216 USDT |
| 2023-06-01 |
0.0211 USDT |
27,545,831.4925 |
0.0214 USDT |
0.0203 USDT |
0.0228 USDT |
0.0210 USDT |
| 2023-05-31 |
0.0217 USDT |
36,115,615.1498 |
0.0229 USDT |
0.0210 USDT |
0.0238 USDT |
0.0214 USDT |
| 2023-05-30 |
0.0211 USDT |
43,529,573.4565 |
0.0205 USDT |
0.0201 USDT |
0.0239 USDT |
0.0230 USDT |
| 2023-05-29 |
0.0222 USDT |
42,530,320.5025 |
0.0224 USDT |
0.0201 USDT |
0.0239 USDT |
0.0204 USDT |
| 2023-05-28 |
0.0214 USDT |
19,574,765.4855 |
0.0216 USDT |
0.0210 USDT |
0.0221 USDT |
0.0221 USDT |
| 2023-05-27 |
0.0212 USDT |
22,021,994.4101 |
0.0207 USDT |
0.0207 USDT |
0.0220 USDT |
0.0213 USDT |
| 2023-05-26 |
0.0203 USDT |
14,474,787.4336 |
0.0198 USDT |
0.0197 USDT |
0.0211 USDT |
0.0206 USDT |
| 2023-05-25 |
0.0199 USDT |
22,172,542.1661 |
0.0205 USDT |
0.0193 USDT |
0.0206 USDT |
0.0198 USDT |
| 2023-05-24 |
0.0213 USDT |
22,934,031.8052 |
0.0222 USDT |
0.0201 USDT |
0.0223 USDT |
0.0206 USDT |