Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-30 |
0.0472 USDT |
6,734,812.1659 |
0.0469 USDT |
0.0452 USDT |
0.0495 USDT |
0.0486 USDT |
| 2022-03-29 |
0.0482 USDT |
6,173,148.7132 |
0.0473 USDT |
0.0459 USDT |
0.0503 USDT |
0.0469 USDT |
| 2022-03-28 |
0.0501 USDT |
9,684,631.5570 |
0.0517 USDT |
0.0466 USDT |
0.0524 USDT |
0.0468 USDT |
| 2022-03-27 |
0.0475 USDT |
5,863,638.0485 |
0.0479 USDT |
0.0460 USDT |
0.0491 USDT |
0.0484 USDT |
| 2022-03-26 |
0.0492 USDT |
8,414,457.6975 |
0.0517 USDT |
0.0469 USDT |
0.0526 USDT |
0.0480 USDT |
| 2022-03-25 |
0.0509 USDT |
21,683,519.5896 |
0.0492 USDT |
0.0433 USDT |
0.0600 USDT |
0.0521 USDT |
| 2022-03-24 |
0.0516 USDT |
8,960,476.5042 |
0.0547 USDT |
0.0478 USDT |
0.0554 USDT |
0.0483 USDT |
| 2022-03-23 |
0.0509 USDT |
22,340,981.5360 |
0.0430 USDT |
0.0425 USDT |
0.0561 USDT |
0.0547 USDT |
| 2022-03-22 |
0.0428 USDT |
5,672,005.6229 |
0.0418 USDT |
0.0388 USDT |
0.0448 USDT |
0.0431 USDT |
| 2022-03-21 |
0.0410 USDT |
5,741,113.3717 |
0.0405 USDT |
0.0393 USDT |
0.0430 USDT |
0.0419 USDT |
| 2022-03-20 |
0.0405 USDT |
7,174,494.7615 |
0.0423 USDT |
0.0380 USDT |
0.0429 USDT |
0.0405 USDT |
| 2022-03-19 |
0.0428 USDT |
8,001,049.1667 |
0.0394 USDT |
0.0383 USDT |
0.0465 USDT |
0.0442 USDT |
| 2022-03-18 |
0.0399 USDT |
5,364,260.9985 |
0.0416 USDT |
0.0383 USDT |
0.0418 USDT |
0.0398 USDT |
| 2022-03-17 |
0.0425 USDT |
6,777,519.8556 |
0.0438 USDT |
0.0406 USDT |
0.0449 USDT |
0.0421 USDT |
| 2022-03-16 |
0.0424 USDT |
10,226,688.2674 |
0.0411 USDT |
0.0406 USDT |
0.0458 USDT |
0.0437 USDT |
| 2022-03-15 |
0.0436 USDT |
9,398,524.8561 |
0.0474 USDT |
0.0408 USDT |
0.0496 USDT |
0.0409 USDT |
| 2022-03-14 |
0.0483 USDT |
17,159,984.6696 |
0.0530 USDT |
0.0415 USDT |
0.0556 USDT |
0.0455 USDT |
| 2022-03-13 |
0.0565 USDT |
27,764,444.4581 |
0.0804 USDT |
0.0469 USDT |
0.0810 USDT |
0.0573 USDT |
| 2022-03-12 |
0.0805 USDT |
2,575,875.2445 |
0.0809 USDT |
0.0788 USDT |
0.0813 USDT |
0.0808 USDT |
| 2022-03-11 |
0.0845 USDT |
3,870,729.0739 |
0.0906 USDT |
0.0783 USDT |
0.0918 USDT |
0.0805 USDT |
| 2022-03-10 |
0.0923 USDT |
3,126,517.1665 |
0.0938 USDT |
0.0900 USDT |
0.0941 USDT |
0.0914 USDT |
| 2022-03-09 |
0.0977 USDT |
3,484,910.4274 |
0.0978 USDT |
0.0920 USDT |
0.1023 USDT |
0.0937 USDT |
| 2022-03-08 |
0.0981 USDT |
2,855,233.0501 |
0.0974 USDT |
0.0961 USDT |
0.1009 USDT |
0.0979 USDT |
| 2022-03-07 |
0.1005 USDT |
3,828,417.9045 |
0.1016 USDT |
0.0974 USDT |
0.1072 USDT |
0.0974 USDT |
| 2022-03-06 |
0.1021 USDT |
2,809,246.2312 |
0.1034 USDT |
0.1010 USDT |
0.1035 USDT |
0.1020 USDT |
| 2022-03-05 |
0.1026 USDT |
2,670,138.8129 |
0.1023 USDT |
0.1010 USDT |
0.1043 USDT |
0.1029 USDT |
| 2022-03-04 |
0.1098 USDT |
3,206,895.6103 |
0.1105 USDT |
0.1033 USDT |
0.1148 USDT |
0.1036 USDT |
| 2022-03-03 |
0.1159 USDT |
4,359,602.2577 |
0.1205 USDT |
0.1098 USDT |
0.1211 USDT |
0.1101 USDT |
| 2022-03-02 |
0.1262 USDT |
3,059,919.6511 |
0.1305 USDT |
0.1189 USDT |
0.1312 USDT |
0.1203 USDT |
| 2022-03-01 |
0.1293 USDT |
2,131,495.0464 |
0.1236 USDT |
0.1235 USDT |
0.1359 USDT |
0.1309 USDT |
| 2022-02-28 |
0.1224 USDT |
3,593,896.1561 |
0.1229 USDT |
0.1190 USDT |
0.1291 USDT |
0.1226 USDT |