Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0143 USDT |
18,028,084.6429 |
0.0134 USDT |
0.0132 USDT |
0.0159 USDT |
0.0152 USDT |
| 2023-04-02 |
0.0135 USDT |
4,823,102.6338 |
0.0136 USDT |
0.0131 USDT |
0.0137 USDT |
0.0134 USDT |
| 2023-04-01 |
0.0137 USDT |
2,548,570.0465 |
0.0141 USDT |
0.0134 USDT |
0.0142 USDT |
0.0136 USDT |
| 2023-03-31 |
0.0139 USDT |
5,979,354.7675 |
0.0135 USDT |
0.0133 USDT |
0.0145 USDT |
0.0143 USDT |
| 2023-03-30 |
0.0135 USDT |
3,527,530.4037 |
0.0139 USDT |
0.0131 USDT |
0.0142 USDT |
0.0135 USDT |
| 2023-03-29 |
0.0136 USDT |
5,183,520.5172 |
0.0136 USDT |
0.0130 USDT |
0.0143 USDT |
0.0139 USDT |
| 2023-03-28 |
0.0138 USDT |
4,822,975.4222 |
0.0140 USDT |
0.0134 USDT |
0.0147 USDT |
0.0137 USDT |
| 2023-03-27 |
0.0139 USDT |
10,389,065.6593 |
0.0138 USDT |
0.0135 USDT |
0.0147 USDT |
0.0140 USDT |
| 2023-03-26 |
0.0144 USDT |
8,827,849.2279 |
0.0139 USDT |
0.0139 USDT |
0.0150 USDT |
0.0140 USDT |
| 2023-03-25 |
0.0140 USDT |
9,816,938.4490 |
0.0142 USDT |
0.0135 USDT |
0.0145 USDT |
0.0138 USDT |
| 2023-03-24 |
0.0145 USDT |
8,239,498.4731 |
0.0151 USDT |
0.0139 USDT |
0.0157 USDT |
0.0141 USDT |
| 2023-03-23 |
0.0152 USDT |
1,838,962.0489 |
0.0149 USDT |
0.0148 USDT |
0.0157 USDT |
0.0152 USDT |
| 2023-03-22 |
0.0148 USDT |
1,434,181.9554 |
0.0150 USDT |
0.0147 USDT |
0.0151 USDT |
0.0149 USDT |
| 2023-03-21 |
0.0150 USDT |
1,694,291.1731 |
0.0150 USDT |
0.0147 USDT |
0.0153 USDT |
0.0152 USDT |
| 2023-03-20 |
0.0152 USDT |
2,627,800.8285 |
0.0155 USDT |
0.0148 USDT |
0.0157 USDT |
0.0150 USDT |
| 2023-03-19 |
0.0158 USDT |
3,549,565.7721 |
0.0161 USDT |
0.0152 USDT |
0.0163 USDT |
0.0156 USDT |
| 2023-03-18 |
0.0164 USDT |
7,724,368.0626 |
0.0169 USDT |
0.0153 USDT |
0.0176 USDT |
0.0161 USDT |
| 2023-03-17 |
0.0167 USDT |
4,465,995.9504 |
0.0159 USDT |
0.0159 USDT |
0.0180 USDT |
0.0169 USDT |
| 2023-03-16 |
0.0165 USDT |
9,514,409.1157 |
0.0154 USDT |
0.0152 USDT |
0.0180 USDT |
0.0158 USDT |
| 2023-03-15 |
0.0170 USDT |
9,269,933.4930 |
0.0178 USDT |
0.0151 USDT |
0.0190 USDT |
0.0154 USDT |
| 2023-03-14 |
0.0159 USDT |
11,858,948.3070 |
0.0144 USDT |
0.0140 USDT |
0.0183 USDT |
0.0167 USDT |
| 2023-03-13 |
0.0141 USDT |
16,367,609.9237 |
0.0151 USDT |
0.0125 USDT |
0.0158 USDT |
0.0144 USDT |
| 2023-03-12 |
0.0150 USDT |
4,715,096.3535 |
0.0154 USDT |
0.0143 USDT |
0.0160 USDT |
0.0151 USDT |
| 2023-03-11 |
0.0146 USDT |
4,622,225.5317 |
0.0146 USDT |
0.0141 USDT |
0.0156 USDT |
0.0153 USDT |
| 2023-03-10 |
0.0145 USDT |
1,876,372.2130 |
0.0144 USDT |
0.0141 USDT |
0.0146 USDT |
0.0145 USDT |
| 2023-03-09 |
0.0156 USDT |
8,908,039.2075 |
0.0171 USDT |
0.0141 USDT |
0.0173 USDT |
0.0144 USDT |
| 2023-03-08 |
0.0174 USDT |
1,928,757.1698 |
0.0174 USDT |
0.0169 USDT |
0.0176 USDT |
0.0173 USDT |
| 2023-03-07 |
0.0179 USDT |
1,560,544.9010 |
0.0181 USDT |
0.0178 USDT |
0.0182 USDT |
0.0179 USDT |
| 2023-03-06 |
0.0181 USDT |
2,621,189.8381 |
0.0183 USDT |
0.0175 USDT |
0.0186 USDT |
0.0182 USDT |
| 2023-03-05 |
0.0181 USDT |
872,904.1070 |
0.0183 USDT |
0.0177 USDT |
0.0183 USDT |
0.0181 USDT |
| 2023-03-04 |
0.0180 USDT |
2,459,470.9828 |
0.0185 USDT |
0.0175 USDT |
0.0186 USDT |
0.0182 USDT |
| 2023-03-03 |
0.0190 USDT |
2,008,225.8876 |
0.0202 USDT |
0.0185 USDT |
0.0202 USDT |
0.0187 USDT |
| 2023-03-02 |
0.0192 USDT |
4,034,350.5673 |
0.0201 USDT |
0.0185 USDT |
0.0204 USDT |
0.0199 USDT |
| 2023-03-01 |
0.0205 USDT |
4,446,712.2295 |
0.0195 USDT |
0.0193 USDT |
0.0219 USDT |
0.0199 USDT |
| 2023-02-28 |
0.0206 USDT |
4,074,332.6911 |
0.0196 USDT |
0.0196 USDT |
0.0217 USDT |
0.0205 USDT |
| 2023-02-27 |
0.0193 USDT |
2,877,117.0569 |
0.0186 USDT |
0.0184 USDT |
0.0200 USDT |
0.0196 USDT |
| 2023-02-26 |
0.0187 USDT |
4,923,659.1843 |
0.0173 USDT |
0.0171 USDT |
0.0199 USDT |
0.0187 USDT |
| 2023-02-25 |
0.0185 USDT |
2,518,364.1275 |
0.0194 USDT |
0.0176 USDT |
0.0200 USDT |
0.0183 USDT |
| 2023-02-24 |
0.0187 USDT |
6,018,234.6480 |
0.0186 USDT |
0.0176 USDT |
0.0199 USDT |
0.0184 USDT |
| 2023-02-23 |
0.0185 USDT |
4,983,654.4001 |
0.0183 USDT |
0.0177 USDT |
0.0191 USDT |
0.0185 USDT |
| 2023-02-22 |
0.0171 USDT |
3,039,266.6474 |
0.0172 USDT |
0.0167 USDT |
0.0173 USDT |
0.0171 USDT |
| 2023-02-21 |
0.0178 USDT |
6,364,649.8417 |
0.0188 USDT |
0.0172 USDT |
0.0188 USDT |
0.0178 USDT |
| 2023-02-20 |
0.0192 USDT |
5,279,168.9310 |
0.0187 USDT |
0.0182 USDT |
0.0209 USDT |
0.0188 USDT |
| 2023-02-19 |
0.0195 USDT |
5,405,531.6280 |
0.0208 USDT |
0.0181 USDT |
0.0213 USDT |
0.0188 USDT |
| 2023-02-18 |
0.0213 USDT |
6,308,959.2181 |
0.0233 USDT |
0.0200 USDT |
0.0233 USDT |
0.0209 USDT |
| 2023-02-17 |
0.0226 USDT |
2,854,147.4139 |
0.0232 USDT |
0.0217 USDT |
0.0234 USDT |
0.0226 USDT |
| 2023-02-16 |
0.0239 USDT |
5,680,608.8506 |
0.0247 USDT |
0.0227 USDT |
0.0260 USDT |
0.0242 USDT |
| 2023-02-15 |
0.0240 USDT |
5,281,941.6323 |
0.0244 USDT |
0.0228 USDT |
0.0256 USDT |
0.0246 USDT |
| 2023-02-14 |
0.0237 USDT |
4,945,725.8390 |
0.0221 USDT |
0.0218 USDT |
0.0260 USDT |
0.0250 USDT |
| 2023-02-13 |
0.0226 USDT |
9,055,156.2777 |
0.0218 USDT |
0.0210 USDT |
0.0243 USDT |
0.0223 USDT |