Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.0091 USDT |
22,100,315.3999 |
0.0092 USDT |
0.0087 USDT |
0.0094 USDT |
0.0088 USDT |
| 2024-08-14 |
0.0090 USDT |
18,927,747.7531 |
0.0090 USDT |
0.0089 USDT |
0.0095 USDT |
0.0090 USDT |
| 2024-08-13 |
0.0088 USDT |
21,211,979.8771 |
0.0086 USDT |
0.0083 USDT |
0.0095 USDT |
0.0090 USDT |
| 2024-08-12 |
0.0089 USDT |
22,332,153.0769 |
0.0089 USDT |
0.0082 USDT |
0.0091 USDT |
0.0086 USDT |
| 2024-08-11 |
0.0090 USDT |
26,647,074.2373 |
0.0091 USDT |
0.0089 USDT |
0.0093 USDT |
0.0089 USDT |
| 2024-08-10 |
0.0092 USDT |
24,877,099.2137 |
0.0094 USDT |
0.0088 USDT |
0.0094 USDT |
0.0089 USDT |
| 2024-08-09 |
0.0092 USDT |
23,297,954.9065 |
0.0092 USDT |
0.0088 USDT |
0.0094 USDT |
0.0093 USDT |
| 2024-08-08 |
0.0084 USDT |
25,396,994.5680 |
0.0084 USDT |
0.0083 USDT |
0.0090 USDT |
0.0088 USDT |
| 2024-08-07 |
0.0083 USDT |
27,612,015.9871 |
0.0084 USDT |
0.0081 USDT |
0.0085 USDT |
0.0084 USDT |
| 2024-08-06 |
0.0085 USDT |
3,677,894.0127 |
0.0083 USDT |
0.0082 USDT |
0.0090 USDT |
0.0084 USDT |
| 2024-08-05 |
0.0084 USDT |
5,385,182.9464 |
0.0090 USDT |
0.0078 USDT |
0.0095 USDT |
0.0083 USDT |
| 2024-08-04 |
0.0092 USDT |
2,243,771.4425 |
0.0093 USDT |
0.0088 USDT |
0.0095 USDT |
0.0089 USDT |
| 2024-08-03 |
0.0092 USDT |
13,401,274.3902 |
0.0092 USDT |
0.0091 USDT |
0.0098 USDT |
0.0094 USDT |
| 2024-08-02 |
0.0093 USDT |
17,505,743.5146 |
0.0094 USDT |
0.0090 USDT |
0.0097 USDT |
0.0092 USDT |
| 2024-08-01 |
0.0094 USDT |
22,676,402.5228 |
0.0104 USDT |
0.0089 USDT |
0.0105 USDT |
0.0095 USDT |
| 2024-07-31 |
0.0101 USDT |
9,758,727.7540 |
0.0095 USDT |
0.0094 USDT |
0.0113 USDT |
0.0106 USDT |
| 2024-07-30 |
0.0093 USDT |
26,793,329.0360 |
0.0085 USDT |
0.0085 USDT |
0.0100 USDT |
0.0094 USDT |
| 2024-07-29 |
0.0088 USDT |
2,484,949.5100 |
0.0084 USDT |
0.0083 USDT |
0.0092 USDT |
0.0086 USDT |
| 2024-07-28 |
0.0085 USDT |
1,603,041.5046 |
0.0088 USDT |
0.0082 USDT |
0.0089 USDT |
0.0084 USDT |
| 2024-07-27 |
0.0088 USDT |
1,634,361.3032 |
0.0092 USDT |
0.0084 USDT |
0.0092 USDT |
0.0087 USDT |
| 2024-07-26 |
0.0091 USDT |
3,531,208.4191 |
0.0084 USDT |
0.0083 USDT |
0.0105 USDT |
0.0090 USDT |
| 2024-07-25 |
0.0084 USDT |
9,051,978.5902 |
0.0085 USDT |
0.0079 USDT |
0.0086 USDT |
0.0079 USDT |
| 2024-07-24 |
0.0085 USDT |
17,497,760.6293 |
0.0082 USDT |
0.0080 USDT |
0.0090 USDT |
0.0086 USDT |
| 2024-07-23 |
0.0084 USDT |
15,990,384.2189 |
0.0094 USDT |
0.0074 USDT |
0.0095 USDT |
0.0081 USDT |
| 2024-07-22 |
0.0095 USDT |
16,062,551.9577 |
0.0095 USDT |
0.0090 USDT |
0.0098 USDT |
0.0095 USDT |
| 2024-07-21 |
0.0097 USDT |
13,231,685.0221 |
0.0098 USDT |
0.0093 USDT |
0.0098 USDT |
0.0095 USDT |
| 2024-07-20 |
0.0099 USDT |
11,529,946.4113 |
0.0101 USDT |
0.0094 USDT |
0.0103 USDT |
0.0097 USDT |
| 2024-07-19 |
0.0104 USDT |
6,195,617.6292 |
0.0107 USDT |
0.0100 USDT |
0.0108 USDT |
0.0103 USDT |
| 2024-07-18 |
0.0113 USDT |
16,510,074.4800 |
0.0117 USDT |
0.0104 USDT |
0.0120 USDT |
0.0107 USDT |
| 2024-07-17 |
0.0111 USDT |
13,040,275.9590 |
0.0105 USDT |
0.0105 USDT |
0.0117 USDT |
0.0116 USDT |
| 2024-07-16 |
0.0106 USDT |
1,365,266.5201 |
0.0106 USDT |
0.0103 USDT |
0.0108 USDT |
0.0105 USDT |
| 2024-07-15 |
0.0105 USDT |
2,190,847.3725 |
0.0105 USDT |
0.0102 USDT |
0.0109 USDT |
0.0105 USDT |
| 2024-07-14 |
0.0103 USDT |
12,472,058.5772 |
0.0103 USDT |
0.0102 USDT |
0.0106 USDT |
0.0106 USDT |
| 2024-07-13 |
0.0102 USDT |
21,342,243.3681 |
0.0101 USDT |
0.0101 USDT |
0.0104 USDT |
0.0103 USDT |
| 2024-07-12 |
0.0102 USDT |
13,734,201.0121 |
0.0103 USDT |
0.0102 USDT |
0.0103 USDT |
0.0102 USDT |
| 2024-07-11 |
0.0103 USDT |
21,090,281.9702 |
0.0103 USDT |
0.0101 USDT |
0.0104 USDT |
0.0103 USDT |
| 2024-07-10 |
0.0100 USDT |
6,404,234.1072 |
0.0099 USDT |
0.0096 USDT |
0.0105 USDT |
0.0103 USDT |
| 2024-07-09 |
0.0098 USDT |
26,982,642.2640 |
0.0097 USDT |
0.0096 USDT |
0.0099 USDT |
0.0099 USDT |
| 2024-07-08 |
0.0098 USDT |
895,223.2444 |
0.0098 USDT |
0.0096 USDT |
0.0100 USDT |
0.0098 USDT |
| 2024-07-07 |
0.0100 USDT |
18,084,624.3901 |
0.0100 USDT |
0.0097 USDT |
0.0101 USDT |
0.0098 USDT |
| 2024-07-06 |
0.0099 USDT |
13,955,629.0061 |
0.0095 USDT |
0.0095 USDT |
0.0102 USDT |
0.0100 USDT |
| 2024-07-05 |
0.0100 USDT |
21,392,044.6197 |
0.0116 USDT |
0.0089 USDT |
0.0116 USDT |
0.0096 USDT |
| 2024-07-04 |
0.0122 USDT |
6,632,539.3465 |
0.0128 USDT |
0.0115 USDT |
0.0131 USDT |
0.0116 USDT |
| 2024-07-03 |
0.0134 USDT |
12,347,131.9609 |
0.0137 USDT |
0.0125 USDT |
0.0137 USDT |
0.0128 USDT |
| 2024-07-02 |
0.0133 USDT |
18,015,790.5144 |
0.0128 USDT |
0.0128 USDT |
0.0149 USDT |
0.0137 USDT |
| 2024-07-01 |
0.0132 USDT |
15,194,897.5784 |
0.0132 USDT |
0.0129 USDT |
0.0133 USDT |
0.0131 USDT |
| 2024-06-30 |
0.0128 USDT |
9,030,717.8485 |
0.0128 USDT |
0.0126 USDT |
0.0131 USDT |
0.0130 USDT |
| 2024-06-29 |
0.0130 USDT |
16,898,980.9111 |
0.0132 USDT |
0.0127 USDT |
0.0132 USDT |
0.0128 USDT |
| 2024-06-28 |
0.0140 USDT |
13,642,783.1758 |
0.0142 USDT |
0.0131 USDT |
0.0143 USDT |
0.0132 USDT |
| 2024-06-27 |
0.0128 USDT |
15,150,962.3670 |
0.0125 USDT |
0.0123 USDT |
0.0151 USDT |
0.0151 USDT |