Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.0210 USDT |
5,948,614.9489 |
0.0218 USDT |
0.0201 USDT |
0.0223 USDT |
0.0218 USDT |
| 2023-02-11 |
0.0222 USDT |
4,051,508.9459 |
0.0228 USDT |
0.0210 USDT |
0.0232 USDT |
0.0217 USDT |
| 2023-02-10 |
0.0232 USDT |
5,930,166.4269 |
0.0224 USDT |
0.0221 USDT |
0.0242 USDT |
0.0228 USDT |
| 2023-02-09 |
0.0250 USDT |
16,179,706.8419 |
0.0296 USDT |
0.0211 USDT |
0.0302 USDT |
0.0225 USDT |
| 2023-02-08 |
0.0273 USDT |
12,324,799.9418 |
0.0262 USDT |
0.0252 USDT |
0.0288 USDT |
0.0279 USDT |
| 2023-02-07 |
0.0262 USDT |
9,518,464.5397 |
0.0249 USDT |
0.0249 USDT |
0.0270 USDT |
0.0263 USDT |
| 2023-02-06 |
0.0257 USDT |
9,166,556.7943 |
0.0263 USDT |
0.0246 USDT |
0.0270 USDT |
0.0254 USDT |
| 2023-02-05 |
0.0268 USDT |
8,609,931.2728 |
0.0259 USDT |
0.0250 USDT |
0.0286 USDT |
0.0257 USDT |
| 2023-02-04 |
0.0249 USDT |
6,302,502.5140 |
0.0244 USDT |
0.0240 USDT |
0.0260 USDT |
0.0254 USDT |
| 2023-02-03 |
0.0257 USDT |
5,696,131.8416 |
0.0264 USDT |
0.0244 USDT |
0.0268 USDT |
0.0246 USDT |
| 2023-02-02 |
0.0263 USDT |
8,079,994.1376 |
0.0260 USDT |
0.0244 USDT |
0.0290 USDT |
0.0268 USDT |
| 2023-02-01 |
0.0244 USDT |
9,237,439.2002 |
0.0261 USDT |
0.0214 USDT |
0.0270 USDT |
0.0263 USDT |
| 2023-01-31 |
0.0271 USDT |
9,695,205.4292 |
0.0255 USDT |
0.0252 USDT |
0.0295 USDT |
0.0264 USDT |
| 2023-01-30 |
0.0262 USDT |
18,607,077.1669 |
0.0237 USDT |
0.0232 USDT |
0.0299 USDT |
0.0243 USDT |
| 2023-01-29 |
0.0243 USDT |
19,078,845.2571 |
0.0208 USDT |
0.0203 USDT |
0.0263 USDT |
0.0238 USDT |
| 2023-01-28 |
0.0192 USDT |
5,065,359.6391 |
0.0184 USDT |
0.0181 USDT |
0.0210 USDT |
0.0209 USDT |
| 2023-01-27 |
0.0180 USDT |
6,034,950.5052 |
0.0189 USDT |
0.0174 USDT |
0.0189 USDT |
0.0184 USDT |
| 2023-01-26 |
0.0187 USDT |
6,081,557.2210 |
0.0180 USDT |
0.0180 USDT |
0.0194 USDT |
0.0189 USDT |
| 2023-01-25 |
0.0167 USDT |
9,973,937.0692 |
0.0172 USDT |
0.0150 USDT |
0.0182 USDT |
0.0165 USDT |
| 2023-01-24 |
0.0178 USDT |
19,833,870.8371 |
0.0175 USDT |
0.0159 USDT |
0.0193 USDT |
0.0181 USDT |
| 2023-01-23 |
0.0149 USDT |
10,701,737.2539 |
0.0136 USDT |
0.0136 USDT |
0.0166 USDT |
0.0163 USDT |
| 2023-01-22 |
0.0135 USDT |
7,850,873.1528 |
0.0132 USDT |
0.0129 USDT |
0.0147 USDT |
0.0143 USDT |
| 2023-01-21 |
0.0127 USDT |
10,164,326.7627 |
0.0115 USDT |
0.0114 USDT |
0.0139 USDT |
0.0132 USDT |
| 2023-01-20 |
0.0110 USDT |
7,635,911.5847 |
0.0111 USDT |
0.0101 USDT |
0.0114 USDT |
0.0112 USDT |
| 2023-01-19 |
0.0111 USDT |
5,468,417.6362 |
0.0112 USDT |
0.0108 USDT |
0.0115 USDT |
0.0112 USDT |
| 2023-01-18 |
0.0117 USDT |
22,984,831.7335 |
0.0124 USDT |
0.0100 USDT |
0.0129 USDT |
0.0112 USDT |
| 2023-01-17 |
0.0117 USDT |
17,254,587.7263 |
0.0104 USDT |
0.0104 USDT |
0.0129 USDT |
0.0128 USDT |
| 2023-01-16 |
0.0097 USDT |
9,939,016.6495 |
0.0090 USDT |
0.0086 USDT |
0.0108 USDT |
0.0105 USDT |
| 2023-01-15 |
0.0086 USDT |
16,502,254.0069 |
0.0093 USDT |
0.0076 USDT |
0.0098 USDT |
0.0091 USDT |
| 2023-01-14 |
0.0090 USDT |
96,320,281.3358 |
0.0060 USDT |
0.0060 USDT |
0.0120 USDT |
0.0093 USDT |
| 2023-01-13 |
0.0057 USDT |
13,932,238.5933 |
0.0058 USDT |
0.0054 USDT |
0.0067 USDT |
0.0059 USDT |
| 2023-01-12 |
0.0059 USDT |
10,102,135.5511 |
0.0060 USDT |
0.0058 USDT |
0.0062 USDT |
0.0059 USDT |
| 2023-01-11 |
0.0057 USDT |
19,658,283.7040 |
0.0053 USDT |
0.0053 USDT |
0.0064 USDT |
0.0060 USDT |
| 2023-01-10 |
0.0052 USDT |
5,746,791.1387 |
0.0052 USDT |
0.0052 USDT |
0.0053 USDT |
0.0053 USDT |
| 2023-01-09 |
0.0052 USDT |
9,580,216.3398 |
0.0053 USDT |
0.0051 USDT |
0.0055 USDT |
0.0052 USDT |
| 2023-01-08 |
0.0051 USDT |
14,205,158.8818 |
0.0048 USDT |
0.0047 USDT |
0.0055 USDT |
0.0053 USDT |
| 2023-01-07 |
0.0048 USDT |
2,475,508.9390 |
0.0050 USDT |
0.0047 USDT |
0.0050 USDT |
0.0048 USDT |
| 2023-01-06 |
0.0050 USDT |
3,216,576.5228 |
0.0049 USDT |
0.0049 USDT |
0.0052 USDT |
0.0050 USDT |
| 2023-01-05 |
0.0047 USDT |
7,350,996.2149 |
0.0047 USDT |
0.0046 USDT |
0.0049 USDT |
0.0048 USDT |
| 2023-01-04 |
0.0048 USDT |
5,744,642.3533 |
0.0047 USDT |
0.0047 USDT |
0.0048 USDT |
0.0048 USDT |
| 2023-01-03 |
0.0047 USDT |
6,261,244.6946 |
0.0046 USDT |
0.0046 USDT |
0.0048 USDT |
0.0047 USDT |
| 2023-01-02 |
0.0046 USDT |
6,104,329.0913 |
0.0047 USDT |
0.0045 USDT |
0.0047 USDT |
0.0046 USDT |
| 2023-01-01 |
0.0047 USDT |
5,661,004.9191 |
0.0047 USDT |
0.0045 USDT |
0.0047 USDT |
0.0047 USDT |
| 2022-12-31 |
0.0048 USDT |
5,351,318.4130 |
0.0048 USDT |
0.0046 USDT |
0.0049 USDT |
0.0047 USDT |
| 2022-12-30 |
0.0047 USDT |
7,919,437.2113 |
0.0047 USDT |
0.0045 USDT |
0.0048 USDT |
0.0048 USDT |
| 2022-12-29 |
0.0047 USDT |
7,317,855.2285 |
0.0048 USDT |
0.0046 USDT |
0.0048 USDT |
0.0048 USDT |
| 2022-12-28 |
0.0050 USDT |
7,695,703.1517 |
0.0052 USDT |
0.0049 USDT |
0.0052 USDT |
0.0049 USDT |
| 2022-12-27 |
0.0053 USDT |
8,836,731.9022 |
0.0052 USDT |
0.0052 USDT |
0.0055 USDT |
0.0053 USDT |
| 2022-12-26 |
0.0053 USDT |
18,383,843.4038 |
0.0054 USDT |
0.0050 USDT |
0.0060 USDT |
0.0056 USDT |
| 2022-12-25 |
0.0051 USDT |
27,635,083.2976 |
0.0047 USDT |
0.0047 USDT |
0.0055 USDT |
0.0054 USDT |