Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.0061 USDT |
28,198,842.8432 |
0.0061 USDT |
0.0060 USDT |
0.0063 USDT |
0.0062 USDT |
| 2022-07-26 |
0.0060 USDT |
31,282,760.6632 |
0.0060 USDT |
0.0059 USDT |
0.0061 USDT |
0.0061 USDT |
| 2022-07-25 |
0.0061 USDT |
37,518,217.2635 |
0.0061 USDT |
0.0060 USDT |
0.0062 USDT |
0.0061 USDT |
| 2022-07-24 |
0.0062 USDT |
28,880,671.8872 |
0.0063 USDT |
0.0061 USDT |
0.0063 USDT |
0.0062 USDT |
| 2022-07-23 |
0.0065 USDT |
24,417,165.4842 |
0.0065 USDT |
0.0062 USDT |
0.0066 USDT |
0.0063 USDT |
| 2022-07-22 |
0.0068 USDT |
38,140,080.4806 |
0.0067 USDT |
0.0064 USDT |
0.0074 USDT |
0.0065 USDT |
| 2022-07-21 |
0.0066 USDT |
33,051,395.8504 |
0.0064 USDT |
0.0062 USDT |
0.0075 USDT |
0.0067 USDT |
| 2022-07-20 |
0.0065 USDT |
18,900,043.1804 |
0.0064 USDT |
0.0064 USDT |
0.0067 USDT |
0.0065 USDT |
| 2022-07-19 |
0.0064 USDT |
31,456,130.3678 |
0.0064 USDT |
0.0061 USDT |
0.0067 USDT |
0.0065 USDT |
| 2022-07-18 |
0.0063 USDT |
25,877,283.5573 |
0.0063 USDT |
0.0062 USDT |
0.0065 USDT |
0.0065 USDT |
| 2022-07-17 |
0.0062 USDT |
25,880,079.3751 |
0.0061 USDT |
0.0060 USDT |
0.0064 USDT |
0.0063 USDT |
| 2022-07-16 |
0.0061 USDT |
30,679,138.7907 |
0.0062 USDT |
0.0060 USDT |
0.0062 USDT |
0.0061 USDT |
| 2022-07-15 |
0.0062 USDT |
33,670,053.4950 |
0.0062 USDT |
0.0061 USDT |
0.0063 USDT |
0.0062 USDT |
| 2022-07-14 |
0.0062 USDT |
31,347,985.2097 |
0.0063 USDT |
0.0061 USDT |
0.0064 USDT |
0.0062 USDT |
| 2022-07-13 |
0.0065 USDT |
41,315,395.9342 |
0.0067 USDT |
0.0059 USDT |
0.0067 USDT |
0.0062 USDT |
| 2022-07-12 |
0.0068 USDT |
34,223,808.8852 |
0.0068 USDT |
0.0067 USDT |
0.0069 USDT |
0.0067 USDT |
| 2022-07-11 |
0.0069 USDT |
28,490,553.9282 |
0.0069 USDT |
0.0068 USDT |
0.0069 USDT |
0.0069 USDT |
| 2022-07-10 |
0.0069 USDT |
30,968,067.3112 |
0.0069 USDT |
0.0068 USDT |
0.0069 USDT |
0.0069 USDT |
| 2022-07-09 |
0.0068 USDT |
25,625,889.8683 |
0.0068 USDT |
0.0068 USDT |
0.0069 USDT |
0.0069 USDT |
| 2022-07-08 |
0.0069 USDT |
31,543,506.7246 |
0.0069 USDT |
0.0068 USDT |
0.0070 USDT |
0.0068 USDT |
| 2022-07-07 |
0.0068 USDT |
29,311,769.2008 |
0.0068 USDT |
0.0067 USDT |
0.0069 USDT |
0.0069 USDT |
| 2022-07-06 |
0.0068 USDT |
26,371,541.5242 |
0.0068 USDT |
0.0067 USDT |
0.0068 USDT |
0.0068 USDT |
| 2022-07-05 |
0.0069 USDT |
27,330,623.3087 |
0.0071 USDT |
0.0067 USDT |
0.0072 USDT |
0.0067 USDT |
| 2022-07-04 |
0.0069 USDT |
28,062,661.5659 |
0.0069 USDT |
0.0068 USDT |
0.0071 USDT |
0.0070 USDT |
| 2022-07-03 |
0.0070 USDT |
29,413,002.2252 |
0.0070 USDT |
0.0069 USDT |
0.0070 USDT |
0.0069 USDT |
| 2022-07-02 |
0.0071 USDT |
28,067,383.4745 |
0.0071 USDT |
0.0070 USDT |
0.0071 USDT |
0.0070 USDT |
| 2022-07-01 |
0.0076 USDT |
37,446,305.0756 |
0.0072 USDT |
0.0071 USDT |
0.0081 USDT |
0.0074 USDT |
| 2022-06-30 |
0.0073 USDT |
25,630,274.2502 |
0.0072 USDT |
0.0072 USDT |
0.0076 USDT |
0.0073 USDT |
| 2022-06-29 |
0.0071 USDT |
34,506,489.6842 |
0.0069 USDT |
0.0068 USDT |
0.0076 USDT |
0.0073 USDT |
| 2022-06-28 |
0.0069 USDT |
26,219,564.4130 |
0.0069 USDT |
0.0067 USDT |
0.0070 USDT |
0.0068 USDT |
| 2022-06-27 |
0.0071 USDT |
28,864,863.9745 |
0.0074 USDT |
0.0068 USDT |
0.0074 USDT |
0.0069 USDT |
| 2022-06-26 |
0.0074 USDT |
22,667,453.4625 |
0.0073 USDT |
0.0073 USDT |
0.0075 USDT |
0.0075 USDT |
| 2022-06-25 |
0.0076 USDT |
20,602,480.9717 |
0.0077 USDT |
0.0073 USDT |
0.0078 USDT |
0.0073 USDT |
| 2022-06-24 |
0.0077 USDT |
5,947,963.6689 |
0.0077 USDT |
0.0075 USDT |
0.0079 USDT |
0.0078 USDT |
| 2022-06-23 |
0.0087 USDT |
31,099,112.4984 |
0.0069 USDT |
0.0069 USDT |
0.0114 USDT |
0.0077 USDT |
| 2022-06-22 |
0.0068 USDT |
5,564,871.1018 |
0.0068 USDT |
0.0064 USDT |
0.0070 USDT |
0.0070 USDT |
| 2022-06-21 |
0.0069 USDT |
5,391,109.5280 |
0.0066 USDT |
0.0066 USDT |
0.0073 USDT |
0.0071 USDT |
| 2022-06-20 |
0.0064 USDT |
4,002,400.7553 |
0.0065 USDT |
0.0063 USDT |
0.0067 USDT |
0.0066 USDT |
| 2022-06-19 |
0.0063 USDT |
5,181,165.6133 |
0.0062 USDT |
0.0061 USDT |
0.0067 USDT |
0.0064 USDT |
| 2022-06-18 |
0.0065 USDT |
4,329,387.1153 |
0.0068 USDT |
0.0061 USDT |
0.0069 USDT |
0.0064 USDT |
| 2022-06-17 |
0.0070 USDT |
5,599,716.2875 |
0.0073 USDT |
0.0067 USDT |
0.0074 USDT |
0.0068 USDT |
| 2022-06-16 |
0.0082 USDT |
19,033,125.1404 |
0.0083 USDT |
0.0070 USDT |
0.0097 USDT |
0.0074 USDT |
| 2022-06-15 |
0.0064 USDT |
6,957,461.6897 |
0.0062 USDT |
0.0060 USDT |
0.0067 USDT |
0.0066 USDT |
| 2022-06-14 |
0.0068 USDT |
9,301,962.2768 |
0.0070 USDT |
0.0060 USDT |
0.0075 USDT |
0.0062 USDT |
| 2022-06-13 |
0.0066 USDT |
13,925,358.4780 |
0.0080 USDT |
0.0056 USDT |
0.0080 USDT |
0.0060 USDT |
| 2022-06-12 |
0.0082 USDT |
5,443,151.2535 |
0.0088 USDT |
0.0077 USDT |
0.0089 USDT |
0.0080 USDT |
| 2022-06-11 |
0.0088 USDT |
3,300,915.2728 |
0.0088 USDT |
0.0087 USDT |
0.0089 USDT |
0.0089 USDT |
| 2022-06-10 |
0.0091 USDT |
6,971,538.1808 |
0.0099 USDT |
0.0081 USDT |
0.0099 USDT |
0.0089 USDT |
| 2022-06-09 |
0.0100 USDT |
6,133,189.8438 |
0.0104 USDT |
0.0095 USDT |
0.0105 USDT |
0.0099 USDT |
| 2022-06-08 |
0.0108 USDT |
6,979,743.1289 |
0.0114 USDT |
0.0100 USDT |
0.0114 USDT |
0.0104 USDT |