Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
0.1218 USDT |
2,810,639.6382 |
0.1238 USDT |
0.1195 USDT |
0.1259 USDT |
0.1221 USDT |
| 2022-02-26 |
0.1193 USDT |
1,642,438.5358 |
0.1144 USDT |
0.1133 USDT |
0.1258 USDT |
0.1229 USDT |
| 2022-02-25 |
0.1140 USDT |
4,440,593.5138 |
0.1154 USDT |
0.1096 USDT |
0.1203 USDT |
0.1146 USDT |
| 2022-02-24 |
0.1135 USDT |
3,226,813.1079 |
0.1267 USDT |
0.1050 USDT |
0.1271 USDT |
0.1104 USDT |
| 2022-02-23 |
0.1336 USDT |
4,097,401.1195 |
0.1334 USDT |
0.1304 USDT |
0.1367 USDT |
0.1318 USDT |
| 2022-02-22 |
0.1347 USDT |
3,772,522.4055 |
0.1357 USDT |
0.1325 USDT |
0.1370 USDT |
0.1332 USDT |
| 2022-02-21 |
0.1403 USDT |
2,945,760.9149 |
0.1406 USDT |
0.1375 USDT |
0.1426 USDT |
0.1382 USDT |
| 2022-02-20 |
0.1425 USDT |
2,903,415.0411 |
0.1467 USDT |
0.1347 USDT |
0.1473 USDT |
0.1406 USDT |
| 2022-02-19 |
0.1485 USDT |
3,221,945.0423 |
0.1492 USDT |
0.1462 USDT |
0.1497 USDT |
0.1471 USDT |
| 2022-02-18 |
0.1543 USDT |
3,313,092.8142 |
0.1558 USDT |
0.1494 USDT |
0.1580 USDT |
0.1501 USDT |
| 2022-02-17 |
0.1483 USDT |
2,115,873.5924 |
0.1505 USDT |
0.1420 USDT |
0.1506 USDT |
0.1472 USDT |
| 2022-02-16 |
0.1523 USDT |
3,534,131.9119 |
0.1531 USDT |
0.1488 USDT |
0.1548 USDT |
0.1527 USDT |
| 2022-02-15 |
0.1528 USDT |
2,740,520.6006 |
0.1491 USDT |
0.1486 USDT |
0.1581 USDT |
0.1530 USDT |
| 2022-02-14 |
0.1492 USDT |
2,047,862.2856 |
0.1487 USDT |
0.1470 USDT |
0.1508 USDT |
0.1490 USDT |
| 2022-02-13 |
0.1544 USDT |
830,278.6145 |
0.1516 USDT |
0.1474 USDT |
0.1597 USDT |
0.1495 USDT |
| 2022-02-12 |
0.1506 USDT |
873,382.8082 |
0.1502 USDT |
0.1480 USDT |
0.1538 USDT |
0.1508 USDT |
| 2022-02-11 |
0.1569 USDT |
2,087,411.0592 |
0.1601 USDT |
0.1496 USDT |
0.1621 USDT |
0.1500 USDT |
| 2022-02-10 |
0.1576 USDT |
1,594,143.0374 |
0.1601 USDT |
0.1528 USDT |
0.1630 USDT |
0.1602 USDT |
| 2022-02-09 |
0.1608 USDT |
964,539.1223 |
0.1606 USDT |
0.1546 USDT |
0.1647 USDT |
0.1608 USDT |