Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.0026 USDT |
15,657,218.5207 |
0.0028 USDT |
0.0025 USDT |
0.0028 USDT |
0.0026 USDT |
| 2025-11-03 |
0.0031 USDT |
34,682,008.3588 |
0.0032 USDT |
0.0027 USDT |
0.0033 USDT |
0.0028 USDT |
| 2025-11-02 |
0.0034 USDT |
24,337,214.2687 |
0.0035 USDT |
0.0032 USDT |
0.0035 USDT |
0.0033 USDT |
| 2025-11-01 |
0.0035 USDT |
21,159,914.4591 |
0.0035 USDT |
0.0033 USDT |
0.0036 USDT |
0.0035 USDT |
| 2025-10-31 |
0.0036 USDT |
14,635,643.9964 |
0.0037 USDT |
0.0036 USDT |
0.0037 USDT |
0.0036 USDT |
| 2025-10-30 |
0.0038 USDT |
44,404,447.0231 |
0.0039 USDT |
0.0036 USDT |
0.0039 USDT |
0.0037 USDT |
| 2025-10-29 |
0.0039 USDT |
32,669,886.1475 |
0.0040 USDT |
0.0038 USDT |
0.0040 USDT |
0.0039 USDT |
| 2025-10-28 |
0.0042 USDT |
25,534,366.5003 |
0.0042 USDT |
0.0041 USDT |
0.0044 USDT |
0.0041 USDT |
| 2025-10-27 |
0.0043 USDT |
18,754,782.8782 |
0.0047 USDT |
0.0042 USDT |
0.0047 USDT |
0.0042 USDT |
| 2025-10-26 |
0.0046 USDT |
12,638,269.9389 |
0.0047 USDT |
0.0045 USDT |
0.0047 USDT |
0.0046 USDT |
| 2025-10-25 |
0.0045 USDT |
24,256,593.1937 |
0.0044 USDT |
0.0044 USDT |
0.0049 USDT |
0.0047 USDT |
| 2025-10-24 |
0.0044 USDT |
24,535,517.3596 |
0.0044 USDT |
0.0043 USDT |
0.0044 USDT |
0.0044 USDT |
| 2025-10-23 |
0.0043 USDT |
25,907,015.3862 |
0.0043 USDT |
0.0042 USDT |
0.0045 USDT |
0.0043 USDT |
| 2025-10-22 |
0.0041 USDT |
18,616,645.1553 |
0.0041 USDT |
0.0040 USDT |
0.0042 USDT |
0.0041 USDT |
| 2025-10-21 |
0.0040 USDT |
21,277,920.5379 |
0.0042 USDT |
0.0038 USDT |
0.0042 USDT |
0.0041 USDT |
| 2025-10-20 |
0.0044 USDT |
21,492,261.0901 |
0.0045 USDT |
0.0042 USDT |
0.0045 USDT |
0.0043 USDT |
| 2025-10-19 |
0.0043 USDT |
18,191,970.1409 |
0.0044 USDT |
0.0043 USDT |
0.0044 USDT |
0.0044 USDT |
| 2025-10-18 |
0.0044 USDT |
20,214,813.0302 |
0.0044 USDT |
0.0043 USDT |
0.0044 USDT |
0.0043 USDT |
| 2025-10-17 |
0.0045 USDT |
15,307,411.6087 |
0.0045 USDT |
0.0044 USDT |
0.0045 USDT |
0.0044 USDT |
| 2025-10-16 |
0.0048 USDT |
12,853,247.1261 |
0.0048 USDT |
0.0048 USDT |
0.0048 USDT |
0.0048 USDT |
| 2025-10-15 |
0.0048 USDT |
17,122,554.2674 |
0.0047 USDT |
0.0047 USDT |
0.0049 USDT |
0.0048 USDT |
| 2025-10-14 |
0.0049 USDT |
14,612,832.7918 |
0.0049 USDT |
0.0047 USDT |
0.0050 USDT |
0.0048 USDT |
| 2025-10-13 |
0.0050 USDT |
14,788,658.9188 |
0.0050 USDT |
0.0049 USDT |
0.0051 USDT |
0.0050 USDT |
| 2025-10-12 |
0.0050 USDT |
14,240,582.7497 |
0.0048 USDT |
0.0048 USDT |
0.0051 USDT |
0.0051 USDT |
| 2025-10-11 |
0.0047 USDT |
13,561,334.8283 |
0.0048 USDT |
0.0044 USDT |
0.0050 USDT |
0.0049 USDT |
| 2025-10-10 |
0.0056 USDT |
11,871,798.5281 |
0.0056 USDT |
0.0055 USDT |
0.0058 USDT |
0.0055 USDT |
| 2025-10-09 |
0.0058 USDT |
10,935,060.9914 |
0.0060 USDT |
0.0056 USDT |
0.0060 USDT |
0.0057 USDT |
| 2025-10-08 |
0.0055 USDT |
8,188,130.1139 |
0.0055 USDT |
0.0054 USDT |
0.0057 USDT |
0.0057 USDT |
| 2025-10-07 |
0.0055 USDT |
14,479,105.8321 |
0.0055 USDT |
0.0053 USDT |
0.0056 USDT |
0.0054 USDT |
| 2025-10-06 |
0.0057 USDT |
19,501,070.5145 |
0.0059 USDT |
0.0054 USDT |
0.0060 USDT |
0.0055 USDT |
| 2025-10-05 |
0.0058 USDT |
14,352,017.3071 |
0.0058 USDT |
0.0057 USDT |
0.0060 USDT |
0.0059 USDT |
| 2025-10-04 |
0.0052 USDT |
20,586,874.8502 |
0.0050 USDT |
0.0049 USDT |
0.0057 USDT |
0.0057 USDT |
| 2025-10-03 |
0.0049 USDT |
15,029,621.1907 |
0.0050 USDT |
0.0047 USDT |
0.0050 USDT |
0.0049 USDT |
| 2025-10-02 |
0.0048 USDT |
15,546,456.6552 |
0.0047 USDT |
0.0047 USDT |
0.0050 USDT |
0.0049 USDT |
| 2025-10-01 |
0.0046 USDT |
21,209,944.4652 |
0.0045 USDT |
0.0043 USDT |
0.0051 USDT |
0.0047 USDT |
| 2025-09-30 |
0.0045 USDT |
17,579,967.2222 |
0.0045 USDT |
0.0044 USDT |
0.0046 USDT |
0.0045 USDT |
| 2025-09-29 |
0.0047 USDT |
17,432,489.0736 |
0.0046 USDT |
0.0045 USDT |
0.0050 USDT |
0.0047 USDT |
| 2025-09-28 |
0.0044 USDT |
16,571,141.4387 |
0.0044 USDT |
0.0043 USDT |
0.0048 USDT |
0.0045 USDT |
| 2025-09-27 |
0.0045 USDT |
16,424,853.4776 |
0.0044 USDT |
0.0044 USDT |
0.0046 USDT |
0.0045 USDT |
| 2025-09-26 |
0.0044 USDT |
18,220,842.3678 |
0.0044 USDT |
0.0042 USDT |
0.0046 USDT |
0.0044 USDT |
| 2025-09-25 |
0.0047 USDT |
18,521,381.3231 |
0.0049 USDT |
0.0043 USDT |
0.0049 USDT |
0.0043 USDT |
| 2025-09-24 |
0.0050 USDT |
14,773,735.3694 |
0.0050 USDT |
0.0048 USDT |
0.0051 USDT |
0.0049 USDT |
| 2025-09-23 |
0.0050 USDT |
17,082,227.3822 |
0.0051 USDT |
0.0048 USDT |
0.0052 USDT |
0.0050 USDT |
| 2025-09-22 |
0.0052 USDT |
15,621,595.2407 |
0.0052 USDT |
0.0051 USDT |
0.0054 USDT |
0.0052 USDT |
| 2025-09-21 |
0.0052 USDT |
13,121,674.6160 |
0.0052 USDT |
0.0051 USDT |
0.0053 USDT |
0.0052 USDT |
| 2025-09-20 |
0.0053 USDT |
11,110,740.8822 |
0.0053 USDT |
0.0052 USDT |
0.0053 USDT |
0.0053 USDT |
| 2025-09-19 |
0.0053 USDT |
13,178,352.7842 |
0.0053 USDT |
0.0053 USDT |
0.0054 USDT |
0.0053 USDT |
| 2025-09-18 |
0.0053 USDT |
15,487,953.6138 |
0.0053 USDT |
0.0051 USDT |
0.0054 USDT |
0.0054 USDT |
| 2025-09-17 |
0.0053 USDT |
15,612,990.5956 |
0.0054 USDT |
0.0052 USDT |
0.0054 USDT |
0.0053 USDT |
| 2025-09-16 |
0.0055 USDT |
20,483,575.8526 |
0.0058 USDT |
0.0046 USDT |
0.0058 USDT |
0.0054 USDT |