Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-17 |
0.0048 USDT |
10,152,671.2167 |
0.0049 USDT |
0.0047 USDT |
0.0049 USDT |
0.0048 USDT |
| 2022-10-16 |
0.0047 USDT |
7,564,115.0359 |
0.0047 USDT |
0.0046 USDT |
0.0049 USDT |
0.0048 USDT |
| 2022-10-15 |
0.0048 USDT |
4,574,340.7945 |
0.0049 USDT |
0.0047 USDT |
0.0049 USDT |
0.0048 USDT |
| 2022-10-14 |
0.0049 USDT |
7,135,762.2785 |
0.0048 USDT |
0.0048 USDT |
0.0050 USDT |
0.0049 USDT |
| 2022-10-13 |
0.0048 USDT |
11,471,617.1985 |
0.0050 USDT |
0.0046 USDT |
0.0051 USDT |
0.0047 USDT |
| 2022-10-12 |
0.0051 USDT |
7,838,194.6781 |
0.0052 USDT |
0.0049 USDT |
0.0052 USDT |
0.0050 USDT |
| 2022-10-11 |
0.0051 USDT |
17,052,961.3387 |
0.0051 USDT |
0.0049 USDT |
0.0054 USDT |
0.0052 USDT |
| 2022-10-10 |
0.0052 USDT |
21,193,026.7781 |
0.0053 USDT |
0.0051 USDT |
0.0053 USDT |
0.0051 USDT |
| 2022-10-09 |
0.0053 USDT |
15,810,701.2945 |
0.0052 USDT |
0.0052 USDT |
0.0054 USDT |
0.0053 USDT |
| 2022-10-08 |
0.0052 USDT |
14,551,280.4418 |
0.0052 USDT |
0.0052 USDT |
0.0053 USDT |
0.0052 USDT |
| 2022-10-07 |
0.0053 USDT |
19,993,434.2418 |
0.0053 USDT |
0.0051 USDT |
0.0054 USDT |
0.0052 USDT |
| 2022-10-06 |
0.0055 USDT |
11,956,925.0366 |
0.0056 USDT |
0.0054 USDT |
0.0056 USDT |
0.0054 USDT |
| 2022-10-05 |
0.0053 USDT |
14,434,709.1232 |
0.0053 USDT |
0.0052 USDT |
0.0055 USDT |
0.0054 USDT |
| 2022-10-04 |
0.0053 USDT |
16,500,061.2589 |
0.0054 USDT |
0.0052 USDT |
0.0054 USDT |
0.0053 USDT |
| 2022-10-03 |
0.0055 USDT |
23,184,337.3484 |
0.0055 USDT |
0.0053 USDT |
0.0058 USDT |
0.0054 USDT |
| 2022-10-02 |
0.0058 USDT |
17,457,302.5927 |
0.0059 USDT |
0.0055 USDT |
0.0060 USDT |
0.0055 USDT |
| 2022-10-01 |
0.0059 USDT |
16,015,834.9727 |
0.0059 USDT |
0.0058 USDT |
0.0059 USDT |
0.0058 USDT |
| 2022-09-30 |
0.0058 USDT |
20,924,376.9179 |
0.0057 USDT |
0.0057 USDT |
0.0060 USDT |
0.0059 USDT |
| 2022-09-29 |
0.0057 USDT |
20,153,352.1733 |
0.0058 USDT |
0.0056 USDT |
0.0058 USDT |
0.0057 USDT |
| 2022-09-28 |
0.0058 USDT |
16,779,931.0253 |
0.0059 USDT |
0.0056 USDT |
0.0059 USDT |
0.0058 USDT |
| 2022-09-27 |
0.0058 USDT |
21,856,116.7313 |
0.0058 USDT |
0.0057 USDT |
0.0059 USDT |
0.0059 USDT |
| 2022-09-26 |
0.0058 USDT |
13,165,170.5753 |
0.0059 USDT |
0.0057 USDT |
0.0059 USDT |
0.0058 USDT |
| 2022-09-25 |
0.0060 USDT |
15,230,007.9754 |
0.0060 USDT |
0.0059 USDT |
0.0060 USDT |
0.0059 USDT |
| 2022-09-24 |
0.0060 USDT |
11,553,975.4098 |
0.0060 USDT |
0.0059 USDT |
0.0060 USDT |
0.0060 USDT |
| 2022-09-23 |
0.0060 USDT |
15,943,549.0759 |
0.0059 USDT |
0.0059 USDT |
0.0060 USDT |
0.0059 USDT |
| 2022-09-22 |
0.0060 USDT |
18,046,667.3493 |
0.0061 USDT |
0.0058 USDT |
0.0061 USDT |
0.0059 USDT |
| 2022-09-21 |
0.0064 USDT |
34,523,265.1845 |
0.0062 USDT |
0.0061 USDT |
0.0070 USDT |
0.0062 USDT |
| 2022-09-20 |
0.0053 USDT |
15,449,670.1845 |
0.0052 USDT |
0.0052 USDT |
0.0054 USDT |
0.0054 USDT |
| 2022-09-19 |
0.0052 USDT |
20,750,509.8969 |
0.0053 USDT |
0.0048 USDT |
0.0053 USDT |
0.0052 USDT |
| 2022-09-18 |
0.0054 USDT |
17,369,240.1755 |
0.0053 USDT |
0.0053 USDT |
0.0055 USDT |
0.0053 USDT |
| 2022-09-17 |
0.0053 USDT |
22,055,053.7718 |
0.0053 USDT |
0.0052 USDT |
0.0055 USDT |
0.0053 USDT |
| 2022-09-16 |
0.0053 USDT |
15,920,281.0406 |
0.0054 USDT |
0.0052 USDT |
0.0054 USDT |
0.0053 USDT |
| 2022-09-15 |
0.0056 USDT |
19,252,572.5427 |
0.0056 USDT |
0.0053 USDT |
0.0057 USDT |
0.0054 USDT |
| 2022-09-14 |
0.0056 USDT |
19,950,760.0761 |
0.0057 USDT |
0.0056 USDT |
0.0057 USDT |
0.0056 USDT |
| 2022-09-13 |
0.0060 USDT |
15,883,795.3764 |
0.0061 USDT |
0.0058 USDT |
0.0062 USDT |
0.0058 USDT |
| 2022-09-12 |
0.0061 USDT |
20,730,668.7058 |
0.0062 USDT |
0.0061 USDT |
0.0062 USDT |
0.0061 USDT |
| 2022-09-11 |
0.0062 USDT |
20,818,223.7043 |
0.0060 USDT |
0.0060 USDT |
0.0065 USDT |
0.0062 USDT |
| 2022-09-10 |
0.0060 USDT |
18,348,871.4164 |
0.0060 USDT |
0.0060 USDT |
0.0061 USDT |
0.0060 USDT |
| 2022-09-09 |
0.0058 USDT |
20,771,370.0663 |
0.0058 USDT |
0.0057 USDT |
0.0060 USDT |
0.0059 USDT |
| 2022-09-08 |
0.0057 USDT |
17,317,318.8256 |
0.0058 USDT |
0.0056 USDT |
0.0058 USDT |
0.0056 USDT |
| 2022-09-07 |
0.0055 USDT |
20,263,050.9129 |
0.0055 USDT |
0.0054 USDT |
0.0058 USDT |
0.0056 USDT |
| 2022-09-06 |
0.0056 USDT |
17,661,651.2842 |
0.0055 USDT |
0.0055 USDT |
0.0058 USDT |
0.0055 USDT |
| 2022-09-05 |
0.0056 USDT |
15,781,642.3923 |
0.0057 USDT |
0.0056 USDT |
0.0059 USDT |
0.0056 USDT |
| 2022-09-04 |
0.0056 USDT |
15,733,194.2737 |
0.0055 USDT |
0.0055 USDT |
0.0057 USDT |
0.0057 USDT |
| 2022-09-03 |
0.0056 USDT |
19,259,961.4359 |
0.0057 USDT |
0.0055 USDT |
0.0058 USDT |
0.0055 USDT |
| 2022-09-02 |
0.0056 USDT |
17,326,318.0799 |
0.0056 USDT |
0.0056 USDT |
0.0057 USDT |
0.0057 USDT |
| 2022-09-01 |
0.0058 USDT |
20,352,012.1269 |
0.0059 USDT |
0.0056 USDT |
0.0059 USDT |
0.0056 USDT |
| 2022-08-31 |
0.0058 USDT |
19,559,241.1754 |
0.0055 USDT |
0.0055 USDT |
0.0062 USDT |
0.0061 USDT |
| 2022-08-30 |
0.0056 USDT |
12,641,762.5277 |
0.0057 USDT |
0.0055 USDT |
0.0057 USDT |
0.0055 USDT |
| 2022-08-29 |
0.0056 USDT |
12,067,662.6436 |
0.0056 USDT |
0.0055 USDT |
0.0056 USDT |
0.0056 USDT |