Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
0.0109 USDT |
8,642,247.4872 |
0.0117 USDT |
0.0098 USDT |
0.0123 USDT |
0.0104 USDT |
| 2022-05-18 |
0.0117 USDT |
2,596,319.6206 |
0.0118 USDT |
0.0114 USDT |
0.0120 USDT |
0.0116 USDT |
| 2022-05-17 |
0.0120 USDT |
3,203,081.1297 |
0.0120 USDT |
0.0113 USDT |
0.0127 USDT |
0.0116 USDT |
| 2022-05-16 |
0.0123 USDT |
2,519,265.8739 |
0.0125 USDT |
0.0117 USDT |
0.0127 USDT |
0.0119 USDT |
| 2022-05-15 |
0.0119 USDT |
3,111,754.2539 |
0.0111 USDT |
0.0111 USDT |
0.0124 USDT |
0.0121 USDT |
| 2022-05-14 |
0.0108 USDT |
9,318,307.5867 |
0.0121 USDT |
0.0095 USDT |
0.0122 USDT |
0.0115 USDT |
| 2022-05-13 |
0.0116 USDT |
5,670,760.7342 |
0.0109 USDT |
0.0098 USDT |
0.0130 USDT |
0.0121 USDT |
| 2022-05-12 |
0.0112 USDT |
7,211,914.5475 |
0.0129 USDT |
0.0098 USDT |
0.0136 USDT |
0.0110 USDT |
| 2022-05-11 |
0.0150 USDT |
9,886,554.6980 |
0.0171 USDT |
0.0122 USDT |
0.0174 USDT |
0.0132 USDT |
| 2022-05-10 |
0.0174 USDT |
4,380,554.6186 |
0.0175 USDT |
0.0170 USDT |
0.0181 USDT |
0.0173 USDT |
| 2022-05-09 |
0.0192 USDT |
3,932,470.3466 |
0.0197 USDT |
0.0176 USDT |
0.0199 USDT |
0.0177 USDT |
| 2022-05-08 |
0.0197 USDT |
5,071,238.2529 |
0.0201 USDT |
0.0193 USDT |
0.0202 USDT |
0.0197 USDT |
| 2022-05-07 |
0.0208 USDT |
4,124,611.5240 |
0.0209 USDT |
0.0198 USDT |
0.0212 USDT |
0.0199 USDT |
| 2022-05-06 |
0.0211 USDT |
4,616,086.1464 |
0.0210 USDT |
0.0206 USDT |
0.0215 USDT |
0.0212 USDT |
| 2022-05-05 |
0.0229 USDT |
4,168,261.2035 |
0.0233 USDT |
0.0220 USDT |
0.0237 USDT |
0.0220 USDT |
| 2022-05-04 |
0.0229 USDT |
6,536,875.5118 |
0.0228 USDT |
0.0220 USDT |
0.0246 USDT |
0.0235 USDT |
| 2022-05-03 |
0.0239 USDT |
11,332,094.4793 |
0.0253 USDT |
0.0213 USDT |
0.0269 USDT |
0.0229 USDT |
| 2022-05-02 |
0.0250 USDT |
6,388,219.4252 |
0.0229 USDT |
0.0229 USDT |
0.0264 USDT |
0.0252 USDT |
| 2022-05-01 |
0.0230 USDT |
3,866,011.0650 |
0.0230 USDT |
0.0228 USDT |
0.0233 USDT |
0.0229 USDT |
| 2022-04-30 |
0.0235 USDT |
2,441,819.6395 |
0.0235 USDT |
0.0231 USDT |
0.0243 USDT |
0.0235 USDT |
| 2022-04-29 |
0.0240 USDT |
4,051,507.1537 |
0.0241 USDT |
0.0233 USDT |
0.0243 USDT |
0.0236 USDT |
| 2022-04-28 |
0.0243 USDT |
3,130,700.5481 |
0.0242 USDT |
0.0238 USDT |
0.0248 USDT |
0.0241 USDT |
| 2022-04-27 |
0.0239 USDT |
4,983,491.6884 |
0.0232 USDT |
0.0232 USDT |
0.0244 USDT |
0.0240 USDT |
| 2022-04-26 |
0.0241 USDT |
5,593,256.7440 |
0.0243 USDT |
0.0230 USDT |
0.0249 USDT |
0.0234 USDT |
| 2022-04-25 |
0.0243 USDT |
5,444,608.7998 |
0.0251 USDT |
0.0235 USDT |
0.0252 USDT |
0.0241 USDT |
| 2022-04-24 |
0.0253 USDT |
4,025,478.0561 |
0.0259 USDT |
0.0246 USDT |
0.0259 USDT |
0.0254 USDT |
| 2022-04-23 |
0.0270 USDT |
5,305,729.4283 |
0.0266 USDT |
0.0260 USDT |
0.0287 USDT |
0.0263 USDT |
| 2022-04-22 |
0.0256 USDT |
8,791,380.4333 |
0.0245 USDT |
0.0243 USDT |
0.0283 USDT |
0.0267 USDT |
| 2022-04-21 |
0.0256 USDT |
6,521,794.2432 |
0.0264 USDT |
0.0246 USDT |
0.0264 USDT |
0.0250 USDT |
| 2022-04-20 |
0.0271 USDT |
7,579,441.5914 |
0.0264 USDT |
0.0255 USDT |
0.0283 USDT |
0.0260 USDT |
| 2022-04-19 |
0.0268 USDT |
5,906,717.3842 |
0.0261 USDT |
0.0258 USDT |
0.0285 USDT |
0.0265 USDT |
| 2022-04-18 |
0.0262 USDT |
7,329,187.8282 |
0.0275 USDT |
0.0256 USDT |
0.0275 USDT |
0.0259 USDT |
| 2022-04-17 |
0.0288 USDT |
4,435,634.6001 |
0.0296 USDT |
0.0280 USDT |
0.0299 USDT |
0.0282 USDT |
| 2022-04-16 |
0.0300 USDT |
4,271,745.6545 |
0.0304 USDT |
0.0296 USDT |
0.0306 USDT |
0.0299 USDT |
| 2022-04-15 |
0.0300 USDT |
8,092,620.6918 |
0.0296 USDT |
0.0290 USDT |
0.0314 USDT |
0.0305 USDT |
| 2022-04-14 |
0.0312 USDT |
9,724,808.4255 |
0.0319 USDT |
0.0289 USDT |
0.0333 USDT |
0.0296 USDT |
| 2022-04-13 |
0.0296 USDT |
23,980,917.4028 |
0.0352 USDT |
0.0260 USDT |
0.0359 USDT |
0.0310 USDT |
| 2022-04-12 |
0.0365 USDT |
3,951,595.7653 |
0.0359 USDT |
0.0352 USDT |
0.0379 USDT |
0.0354 USDT |
| 2022-04-11 |
0.0380 USDT |
10,722,511.4406 |
0.0451 USDT |
0.0340 USDT |
0.0451 USDT |
0.0357 USDT |
| 2022-04-10 |
0.0448 USDT |
5,893,604.4350 |
0.0459 USDT |
0.0419 USDT |
0.0481 USDT |
0.0453 USDT |
| 2022-04-09 |
0.0469 USDT |
8,106,338.2409 |
0.0443 USDT |
0.0431 USDT |
0.0503 USDT |
0.0461 USDT |
| 2022-04-08 |
0.0433 USDT |
6,606,522.9229 |
0.0416 USDT |
0.0412 USDT |
0.0488 USDT |
0.0448 USDT |
| 2022-04-07 |
0.0421 USDT |
7,369,494.2633 |
0.0441 USDT |
0.0400 USDT |
0.0469 USDT |
0.0415 USDT |
| 2022-04-06 |
0.0470 USDT |
7,062,113.7152 |
0.0503 USDT |
0.0435 USDT |
0.0512 USDT |
0.0448 USDT |
| 2022-04-05 |
0.0491 USDT |
6,826,168.9041 |
0.0473 USDT |
0.0464 USDT |
0.0537 USDT |
0.0499 USDT |
| 2022-04-04 |
0.0478 USDT |
7,497,033.1343 |
0.0503 USDT |
0.0447 USDT |
0.0507 USDT |
0.0477 USDT |
| 2022-04-03 |
0.0497 USDT |
14,374,216.8297 |
0.0442 USDT |
0.0435 USDT |
0.0554 USDT |
0.0500 USDT |
| 2022-04-02 |
0.0450 USDT |
4,279,959.0354 |
0.0452 USDT |
0.0437 USDT |
0.0458 USDT |
0.0444 USDT |
| 2022-04-01 |
0.0440 USDT |
5,886,752.3441 |
0.0433 USDT |
0.0429 USDT |
0.0454 USDT |
0.0451 USDT |
| 2022-03-31 |
0.0463 USDT |
6,855,294.8244 |
0.0494 USDT |
0.0429 USDT |
0.0495 USDT |
0.0436 USDT |