Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0116 USDT |
12,041,793.7277 |
0.0111 USDT |
0.0110 USDT |
0.0121 USDT |
0.0116 USDT |
| 2024-10-03 |
0.0118 USDT |
13,001,938.6066 |
0.0110 USDT |
0.0107 USDT |
0.0133 USDT |
0.0109 USDT |
| 2024-10-02 |
0.0112 USDT |
12,768,296.3237 |
0.0111 USDT |
0.0107 USDT |
0.0117 USDT |
0.0110 USDT |
| 2024-10-01 |
0.0119 USDT |
13,689,275.8499 |
0.0126 USDT |
0.0107 USDT |
0.0127 USDT |
0.0110 USDT |
| 2024-09-30 |
0.0127 USDT |
7,330,079.7678 |
0.0129 USDT |
0.0122 USDT |
0.0134 USDT |
0.0126 USDT |
| 2024-09-29 |
0.0124 USDT |
11,363,883.7711 |
0.0132 USDT |
0.0115 USDT |
0.0134 USDT |
0.0130 USDT |
| 2024-09-28 |
0.0121 USDT |
8,100,182.6795 |
0.0111 USDT |
0.0111 USDT |
0.0130 USDT |
0.0128 USDT |
| 2024-09-27 |
0.0103 USDT |
18,219,103.0932 |
0.0094 USDT |
0.0094 USDT |
0.0116 USDT |
0.0111 USDT |
| 2024-09-26 |
0.0084 USDT |
10,952,087.6534 |
0.0081 USDT |
0.0081 USDT |
0.0088 USDT |
0.0088 USDT |
| 2024-09-25 |
0.0079 USDT |
17,475,117.5026 |
0.0078 USDT |
0.0078 USDT |
0.0082 USDT |
0.0082 USDT |
| 2024-09-24 |
0.0079 USDT |
11,930,173.9394 |
0.0080 USDT |
0.0077 USDT |
0.0080 USDT |
0.0078 USDT |
| 2024-09-23 |
0.0079 USDT |
11,900,366.2394 |
0.0078 USDT |
0.0078 USDT |
0.0081 USDT |
0.0079 USDT |
| 2024-09-22 |
0.0079 USDT |
10,160,461.4092 |
0.0080 USDT |
0.0078 USDT |
0.0080 USDT |
0.0078 USDT |
| 2024-09-21 |
0.0077 USDT |
11,837,429.5493 |
0.0077 USDT |
0.0076 USDT |
0.0079 USDT |
0.0079 USDT |
| 2024-09-20 |
0.0080 USDT |
10,647,673.3510 |
0.0083 USDT |
0.0075 USDT |
0.0083 USDT |
0.0075 USDT |
| 2024-09-19 |
0.0084 USDT |
11,446,689.4221 |
0.0082 USDT |
0.0082 USDT |
0.0086 USDT |
0.0083 USDT |
| 2024-09-18 |
0.0081 USDT |
14,085,304.5976 |
0.0082 USDT |
0.0079 USDT |
0.0084 USDT |
0.0082 USDT |
| 2024-09-17 |
0.0080 USDT |
13,915,087.0838 |
0.0079 USDT |
0.0078 USDT |
0.0082 USDT |
0.0082 USDT |
| 2024-09-16 |
0.0080 USDT |
13,154,392.2001 |
0.0080 USDT |
0.0078 USDT |
0.0083 USDT |
0.0079 USDT |
| 2024-09-15 |
0.0084 USDT |
10,773,423.1686 |
0.0086 USDT |
0.0080 USDT |
0.0086 USDT |
0.0081 USDT |
| 2024-09-14 |
0.0086 USDT |
5,911,497.2090 |
0.0085 USDT |
0.0085 USDT |
0.0087 USDT |
0.0086 USDT |
| 2024-09-13 |
0.0083 USDT |
9,294,159.1614 |
0.0080 USDT |
0.0080 USDT |
0.0086 USDT |
0.0084 USDT |
| 2024-09-12 |
0.0075 USDT |
22,868,698.8160 |
0.0076 USDT |
0.0070 USDT |
0.0082 USDT |
0.0078 USDT |
| 2024-09-11 |
0.0077 USDT |
24,106,975.4760 |
0.0079 USDT |
0.0072 USDT |
0.0081 USDT |
0.0076 USDT |
| 2024-09-10 |
0.0075 USDT |
21,241,539.5281 |
0.0073 USDT |
0.0072 USDT |
0.0080 USDT |
0.0077 USDT |
| 2024-09-09 |
0.0073 USDT |
22,729,956.3481 |
0.0073 USDT |
0.0070 USDT |
0.0074 USDT |
0.0074 USDT |
| 2024-09-08 |
0.0073 USDT |
23,492,635.1538 |
0.0072 USDT |
0.0071 USDT |
0.0074 USDT |
0.0073 USDT |
| 2024-09-07 |
0.0072 USDT |
9,096,191.1683 |
0.0070 USDT |
0.0070 USDT |
0.0073 USDT |
0.0073 USDT |
| 2024-09-06 |
0.0073 USDT |
25,456,985.0179 |
0.0075 USDT |
0.0068 USDT |
0.0079 USDT |
0.0069 USDT |
| 2024-09-05 |
0.0079 USDT |
16,409,341.9545 |
0.0080 USDT |
0.0075 USDT |
0.0081 USDT |
0.0075 USDT |
| 2024-09-04 |
0.0077 USDT |
21,014,973.1547 |
0.0075 USDT |
0.0074 USDT |
0.0086 USDT |
0.0081 USDT |
| 2024-09-03 |
0.0078 USDT |
19,957,531.9776 |
0.0081 USDT |
0.0073 USDT |
0.0082 USDT |
0.0075 USDT |
| 2024-09-02 |
0.0079 USDT |
20,063,749.2517 |
0.0079 USDT |
0.0077 USDT |
0.0084 USDT |
0.0079 USDT |
| 2024-09-01 |
0.0080 USDT |
21,444,502.3099 |
0.0081 USDT |
0.0079 USDT |
0.0081 USDT |
0.0079 USDT |
| 2024-08-31 |
0.0083 USDT |
9,912,889.3216 |
0.0087 USDT |
0.0081 USDT |
0.0087 USDT |
0.0081 USDT |
| 2024-08-30 |
0.0081 USDT |
5,701,113.5053 |
0.0080 USDT |
0.0078 USDT |
0.0089 USDT |
0.0086 USDT |
| 2024-08-29 |
0.0083 USDT |
19,797,632.0113 |
0.0085 USDT |
0.0080 USDT |
0.0085 USDT |
0.0080 USDT |
| 2024-08-28 |
0.0084 USDT |
15,383,341.7089 |
0.0083 USDT |
0.0082 USDT |
0.0086 USDT |
0.0085 USDT |
| 2024-08-27 |
0.0089 USDT |
17,165,961.7366 |
0.0092 USDT |
0.0082 USDT |
0.0092 USDT |
0.0084 USDT |
| 2024-08-26 |
0.0092 USDT |
18,120,292.5581 |
0.0093 USDT |
0.0087 USDT |
0.0095 USDT |
0.0091 USDT |
| 2024-08-25 |
0.0090 USDT |
17,240,169.5495 |
0.0090 USDT |
0.0086 USDT |
0.0092 USDT |
0.0091 USDT |
| 2024-08-24 |
0.0091 USDT |
13,378,550.8937 |
0.0090 USDT |
0.0089 USDT |
0.0094 USDT |
0.0092 USDT |
| 2024-08-23 |
0.0090 USDT |
20,604,611.5897 |
0.0089 USDT |
0.0086 USDT |
0.0094 USDT |
0.0090 USDT |
| 2024-08-22 |
0.0092 USDT |
20,335,437.3663 |
0.0087 USDT |
0.0087 USDT |
0.0097 USDT |
0.0089 USDT |
| 2024-08-21 |
0.0083 USDT |
19,221,681.0674 |
0.0084 USDT |
0.0082 USDT |
0.0092 USDT |
0.0087 USDT |
| 2024-08-20 |
0.0086 USDT |
15,416,237.8254 |
0.0085 USDT |
0.0080 USDT |
0.0088 USDT |
0.0084 USDT |
| 2024-08-19 |
0.0084 USDT |
451,864.5042 |
0.0085 USDT |
0.0083 USDT |
0.0085 USDT |
0.0083 USDT |
| 2024-08-18 |
0.0086 USDT |
3,538,097.4990 |
0.0089 USDT |
0.0083 USDT |
0.0089 USDT |
0.0083 USDT |
| 2024-08-17 |
0.0090 USDT |
602,512.3362 |
0.0091 USDT |
0.0088 USDT |
0.0091 USDT |
0.0089 USDT |
| 2024-08-16 |
0.0090 USDT |
14,738,418.3498 |
0.0090 USDT |
0.0085 USDT |
0.0094 USDT |
0.0091 USDT |