Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.0206 USDT |
19,071,396.0231 |
0.0203 USDT |
0.0203 USDT |
0.0211 USDT |
0.0211 USDT |
| 2023-05-22 |
0.0205 USDT |
21,103,793.6012 |
0.0209 USDT |
0.0202 USDT |
0.0209 USDT |
0.0205 USDT |
| 2023-05-21 |
0.0208 USDT |
20,291,220.2490 |
0.0205 USDT |
0.0202 USDT |
0.0211 USDT |
0.0209 USDT |
| 2023-05-20 |
0.0207 USDT |
21,752,689.1512 |
0.0210 USDT |
0.0200 USDT |
0.0212 USDT |
0.0205 USDT |
| 2023-05-19 |
0.0203 USDT |
20,838,434.0131 |
0.0203 USDT |
0.0198 USDT |
0.0231 USDT |
0.0206 USDT |
| 2023-05-18 |
0.0205 USDT |
22,445,420.0634 |
0.0205 USDT |
0.0192 USDT |
0.0208 USDT |
0.0203 USDT |
| 2023-05-17 |
0.0203 USDT |
20,297,170.5573 |
0.0202 USDT |
0.0200 USDT |
0.0215 USDT |
0.0205 USDT |
| 2023-05-16 |
0.0200 USDT |
19,680,421.4296 |
0.0189 USDT |
0.0184 USDT |
0.0210 USDT |
0.0203 USDT |
| 2023-05-15 |
0.0183 USDT |
11,188,456.7730 |
0.0179 USDT |
0.0179 USDT |
0.0192 USDT |
0.0190 USDT |
| 2023-05-14 |
0.0175 USDT |
13,104,454.5282 |
0.0170 USDT |
0.0170 USDT |
0.0184 USDT |
0.0179 USDT |
| 2023-05-13 |
0.0165 USDT |
21,930,399.9205 |
0.0153 USDT |
0.0153 USDT |
0.0193 USDT |
0.0173 USDT |
| 2023-05-12 |
0.0163 USDT |
23,818,727.2016 |
0.0168 USDT |
0.0145 USDT |
0.0169 USDT |
0.0153 USDT |
| 2023-05-11 |
0.0184 USDT |
24,340,134.8205 |
0.0194 USDT |
0.0162 USDT |
0.0194 USDT |
0.0168 USDT |
| 2023-05-10 |
0.0191 USDT |
22,830,259.6674 |
0.0188 USDT |
0.0188 USDT |
0.0196 USDT |
0.0194 USDT |
| 2023-05-09 |
0.0184 USDT |
20,959,742.7088 |
0.0183 USDT |
0.0179 USDT |
0.0187 USDT |
0.0186 USDT |
| 2023-05-08 |
0.0191 USDT |
21,761,124.8946 |
0.0193 USDT |
0.0175 USDT |
0.0194 USDT |
0.0180 USDT |
| 2023-05-07 |
0.0197 USDT |
19,976,628.0453 |
0.0197 USDT |
0.0193 USDT |
0.0198 USDT |
0.0194 USDT |
| 2023-05-06 |
0.0199 USDT |
22,646,393.8240 |
0.0202 USDT |
0.0180 USDT |
0.0207 USDT |
0.0196 USDT |
| 2023-05-05 |
0.0204 USDT |
19,144,978.4077 |
0.0206 USDT |
0.0199 USDT |
0.0207 USDT |
0.0202 USDT |
| 2023-05-04 |
0.0206 USDT |
19,116,682.2464 |
0.0203 USDT |
0.0200 USDT |
0.0216 USDT |
0.0207 USDT |
| 2023-05-03 |
0.0206 USDT |
19,109,479.2421 |
0.0211 USDT |
0.0195 USDT |
0.0213 USDT |
0.0200 USDT |
| 2023-05-02 |
0.0213 USDT |
19,892,849.0998 |
0.0214 USDT |
0.0208 USDT |
0.0230 USDT |
0.0214 USDT |
| 2023-05-01 |
0.0218 USDT |
14,076,690.7721 |
0.0231 USDT |
0.0212 USDT |
0.0232 USDT |
0.0215 USDT |
| 2023-04-30 |
0.0229 USDT |
21,521,843.7192 |
0.0220 USDT |
0.0216 USDT |
0.0255 USDT |
0.0229 USDT |
| 2023-04-29 |
0.0215 USDT |
15,647,396.0458 |
0.0212 USDT |
0.0212 USDT |
0.0229 USDT |
0.0217 USDT |
| 2023-04-28 |
0.0208 USDT |
761,892.6469 |
0.0207 USDT |
0.0205 USDT |
0.0214 USDT |
0.0212 USDT |
| 2023-04-27 |
0.0209 USDT |
10,312,269.9952 |
0.0203 USDT |
0.0203 USDT |
0.0214 USDT |
0.0209 USDT |
| 2023-04-26 |
0.0217 USDT |
26,168,058.6646 |
0.0216 USDT |
0.0200 USDT |
0.0240 USDT |
0.0203 USDT |
| 2023-04-25 |
0.0210 USDT |
21,712,121.8413 |
0.0217 USDT |
0.0191 USDT |
0.0222 USDT |
0.0216 USDT |
| 2023-04-24 |
0.0213 USDT |
23,570,645.0480 |
0.0214 USDT |
0.0192 USDT |
0.0220 USDT |
0.0215 USDT |
| 2023-04-23 |
0.0216 USDT |
13,712,271.0828 |
0.0210 USDT |
0.0210 USDT |
0.0223 USDT |
0.0214 USDT |
| 2023-04-22 |
0.0190 USDT |
26,161,664.3686 |
0.0185 USDT |
0.0180 USDT |
0.0215 USDT |
0.0207 USDT |
| 2023-04-21 |
0.0195 USDT |
18,459,798.8605 |
0.0202 USDT |
0.0183 USDT |
0.0203 USDT |
0.0184 USDT |
| 2023-04-20 |
0.0215 USDT |
19,484,230.6923 |
0.0212 USDT |
0.0195 USDT |
0.0229 USDT |
0.0199 USDT |
| 2023-04-19 |
0.0207 USDT |
19,342,526.2555 |
0.0215 USDT |
0.0190 USDT |
0.0225 USDT |
0.0215 USDT |
| 2023-04-18 |
0.0214 USDT |
17,215,647.2648 |
0.0205 USDT |
0.0204 USDT |
0.0220 USDT |
0.0215 USDT |
| 2023-04-17 |
0.0206 USDT |
15,316,182.9024 |
0.0206 USDT |
0.0200 USDT |
0.0212 USDT |
0.0206 USDT |
| 2023-04-16 |
0.0217 USDT |
4,125,623.6827 |
0.0222 USDT |
0.0205 USDT |
0.0223 USDT |
0.0208 USDT |
| 2023-04-15 |
0.0227 USDT |
10,359,735.4528 |
0.0234 USDT |
0.0218 USDT |
0.0236 USDT |
0.0219 USDT |
| 2023-04-14 |
0.0233 USDT |
12,630,131.6645 |
0.0230 USDT |
0.0230 USDT |
0.0240 USDT |
0.0231 USDT |
| 2023-04-13 |
0.0222 USDT |
14,536,508.1216 |
0.0217 USDT |
0.0214 USDT |
0.0236 USDT |
0.0230 USDT |
| 2023-04-12 |
0.0226 USDT |
10,829,742.4066 |
0.0238 USDT |
0.0214 USDT |
0.0240 USDT |
0.0218 USDT |
| 2023-04-11 |
0.0225 USDT |
14,936,539.5360 |
0.0208 USDT |
0.0203 USDT |
0.0250 USDT |
0.0238 USDT |
| 2023-04-10 |
0.0219 USDT |
12,725,227.4949 |
0.0228 USDT |
0.0199 USDT |
0.0238 USDT |
0.0208 USDT |
| 2023-04-09 |
0.0213 USDT |
16,861,676.9772 |
0.0200 USDT |
0.0198 USDT |
0.0235 USDT |
0.0231 USDT |
| 2023-04-08 |
0.0187 USDT |
13,724,847.6330 |
0.0182 USDT |
0.0178 USDT |
0.0196 USDT |
0.0193 USDT |
| 2023-04-07 |
0.0178 USDT |
19,076,548.2462 |
0.0169 USDT |
0.0167 USDT |
0.0194 USDT |
0.0182 USDT |
| 2023-04-06 |
0.0171 USDT |
15,896,601.0086 |
0.0175 USDT |
0.0166 USDT |
0.0175 USDT |
0.0169 USDT |
| 2023-04-05 |
0.0170 USDT |
14,263,174.2026 |
0.0167 USDT |
0.0166 USDT |
0.0177 USDT |
0.0174 USDT |
| 2023-04-04 |
0.0158 USDT |
7,430,360.9441 |
0.0162 USDT |
0.0147 USDT |
0.0168 USDT |
0.0167 USDT |