Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |