Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
0.0181 USDT |
3,524,185.0837 |
0.0178 USDT |
0.0174 USDT |
0.0202 USDT |
0.0188 USDT |
| 2024-11-02 |
0.0186 USDT |
1,467,362.2518 |
0.0186 USDT |
0.0181 USDT |
0.0188 USDT |
0.0183 USDT |
| 2024-11-01 |
0.0201 USDT |
4,867,414.8360 |
0.0203 USDT |
0.0183 USDT |
0.0214 USDT |
0.0187 USDT |
| 2024-10-31 |
0.0219 USDT |
3,041,841.9414 |
0.0231 USDT |
0.0196 USDT |
0.0240 USDT |
0.0211 USDT |
| 2024-10-30 |
0.0230 USDT |
4,223,602.8477 |
0.0237 USDT |
0.0211 USDT |
0.0245 USDT |
0.0230 USDT |
| 2024-10-29 |
0.0235 USDT |
9,405,426.7163 |
0.0231 USDT |
0.0220 USDT |
0.0245 USDT |
0.0237 USDT |
| 2024-10-28 |
0.0218 USDT |
12,182,483.6600 |
0.0199 USDT |
0.0192 USDT |
0.0240 USDT |
0.0230 USDT |
| 2024-10-27 |
0.0193 USDT |
9,327,389.1808 |
0.0179 USDT |
0.0177 USDT |
0.0200 USDT |
0.0200 USDT |
| 2024-10-26 |
0.0173 USDT |
5,691,949.4794 |
0.0170 USDT |
0.0162 USDT |
0.0187 USDT |
0.0177 USDT |
| 2024-10-25 |
0.0192 USDT |
4,069,958.7817 |
0.0199 USDT |
0.0175 USDT |
0.0200 USDT |
0.0183 USDT |
| 2024-10-24 |
0.0186 USDT |
8,518,665.2171 |
0.0194 USDT |
0.0170 USDT |
0.0199 USDT |
0.0197 USDT |
| 2024-10-23 |
0.0195 USDT |
9,381,163.8958 |
0.0196 USDT |
0.0181 USDT |
0.0206 USDT |
0.0189 USDT |
| 2024-10-22 |
0.0191 USDT |
13,891,968.4594 |
0.0190 USDT |
0.0180 USDT |
0.0200 USDT |
0.0197 USDT |
| 2024-10-21 |
0.0185 USDT |
9,799,415.6219 |
0.0202 USDT |
0.0170 USDT |
0.0214 USDT |
0.0173 USDT |
| 2024-10-20 |
0.0191 USDT |
9,988,144.5600 |
0.0205 USDT |
0.0175 USDT |
0.0206 USDT |
0.0203 USDT |
| 2024-10-19 |
0.0218 USDT |
8,141,043.4753 |
0.0216 USDT |
0.0205 USDT |
0.0248 USDT |
0.0205 USDT |
| 2024-10-18 |
0.0202 USDT |
10,926,573.8519 |
0.0185 USDT |
0.0185 USDT |
0.0225 USDT |
0.0217 USDT |
| 2024-10-17 |
0.0158 USDT |
13,946,246.7560 |
0.0155 USDT |
0.0139 USDT |
0.0178 USDT |
0.0172 USDT |
| 2024-10-16 |
0.0131 USDT |
5,416,690.9129 |
0.0124 USDT |
0.0120 USDT |
0.0144 USDT |
0.0139 USDT |
| 2024-10-15 |
0.0129 USDT |
6,853,427.2832 |
0.0128 USDT |
0.0121 USDT |
0.0135 USDT |
0.0124 USDT |
| 2024-10-14 |
0.0117 USDT |
5,862,460.6487 |
0.0102 USDT |
0.0101 USDT |
0.0130 USDT |
0.0120 USDT |
| 2024-10-13 |
0.0112 USDT |
4,274,595.9175 |
0.0114 USDT |
0.0103 USDT |
0.0120 USDT |
0.0103 USDT |
| 2024-10-12 |
0.0111 USDT |
2,816,112.0690 |
0.0113 USDT |
0.0109 USDT |
0.0115 USDT |
0.0113 USDT |
| 2024-10-11 |
0.0109 USDT |
8,252,440.6143 |
0.0102 USDT |
0.0098 USDT |
0.0121 USDT |
0.0113 USDT |
| 2024-10-10 |
0.0109 USDT |
12,030,790.7019 |
0.0101 USDT |
0.0098 USDT |
0.0115 USDT |
0.0101 USDT |
| 2024-10-09 |
0.0105 USDT |
13,675,783.6560 |
0.0112 USDT |
0.0095 USDT |
0.0114 USDT |
0.0101 USDT |
| 2024-10-08 |
0.0113 USDT |
7,997,857.6850 |
0.0111 USDT |
0.0111 USDT |
0.0114 USDT |
0.0113 USDT |
| 2024-10-07 |
0.0118 USDT |
7,275,023.5601 |
0.0117 USDT |
0.0117 USDT |
0.0120 USDT |
0.0117 USDT |
| 2024-10-06 |
0.0116 USDT |
12,763,661.8414 |
0.0111 USDT |
0.0111 USDT |
0.0120 USDT |
0.0117 USDT |
| 2024-10-05 |
0.0115 USDT |
8,507,636.2661 |
0.0117 USDT |
0.0111 USDT |
0.0118 USDT |
0.0112 USDT |
| 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 |