Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-16 |
0.0055 USDT |
20,483,575.8526 |
0.0058 USDT |
0.0046 USDT |
0.0058 USDT |
0.0054 USDT |
| 2025-09-15 |
0.0060 USDT |
10,664,716.5485 |
0.0060 USDT |
0.0058 USDT |
0.0060 USDT |
0.0058 USDT |
| 2025-09-14 |
0.0061 USDT |
13,487,780.0650 |
0.0062 USDT |
0.0060 USDT |
0.0062 USDT |
0.0061 USDT |
| 2025-09-13 |
0.0061 USDT |
15,370,495.2333 |
0.0059 USDT |
0.0059 USDT |
0.0066 USDT |
0.0062 USDT |
| 2025-09-12 |
0.0056 USDT |
15,636,636.3149 |
0.0054 USDT |
0.0054 USDT |
0.0060 USDT |
0.0059 USDT |
| 2025-09-11 |
0.0054 USDT |
17,437,996.3069 |
0.0053 USDT |
0.0052 USDT |
0.0055 USDT |
0.0054 USDT |
| 2025-09-10 |
0.0053 USDT |
15,135,100.9441 |
0.0053 USDT |
0.0052 USDT |
0.0053 USDT |
0.0053 USDT |
| 2025-09-09 |
0.0053 USDT |
14,034,996.8615 |
0.0053 USDT |
0.0053 USDT |
0.0054 USDT |
0.0053 USDT |
| 2025-09-08 |
0.0054 USDT |
20,318,122.9975 |
0.0055 USDT |
0.0052 USDT |
0.0055 USDT |
0.0053 USDT |
| 2025-09-07 |
0.0054 USDT |
15,311,421.4478 |
0.0054 USDT |
0.0053 USDT |
0.0054 USDT |
0.0054 USDT |
| 2025-09-06 |
0.0054 USDT |
12,603,215.0035 |
0.0054 USDT |
0.0054 USDT |
0.0054 USDT |
0.0054 USDT |
| 2025-09-05 |
0.0054 USDT |
14,226,056.0986 |
0.0055 USDT |
0.0054 USDT |
0.0056 USDT |
0.0054 USDT |
| 2025-09-04 |
0.0057 USDT |
17,436,418.2224 |
0.0057 USDT |
0.0055 USDT |
0.0058 USDT |
0.0055 USDT |
| 2025-09-03 |
0.0057 USDT |
16,393,549.6697 |
0.0058 USDT |
0.0056 USDT |
0.0059 USDT |
0.0058 USDT |
| 2025-09-02 |
0.0058 USDT |
22,373,431.8991 |
0.0055 USDT |
0.0055 USDT |
0.0065 USDT |
0.0062 USDT |
| 2025-09-01 |
0.0057 USDT |
12,847,847.2057 |
0.0058 USDT |
0.0055 USDT |
0.0058 USDT |
0.0055 USDT |
| 2025-08-31 |
0.0057 USDT |
17,378,109.5351 |
0.0057 USDT |
0.0056 USDT |
0.0059 USDT |
0.0058 USDT |
| 2025-08-30 |
0.0051 USDT |
14,924,891.9129 |
0.0051 USDT |
0.0050 USDT |
0.0052 USDT |
0.0050 USDT |
| 2025-08-29 |
0.0057 USDT |
14,077,421.0026 |
0.0057 USDT |
0.0053 USDT |
0.0059 USDT |
0.0054 USDT |
| 2025-08-28 |
0.0059 USDT |
14,099,558.9746 |
0.0061 USDT |
0.0056 USDT |
0.0061 USDT |
0.0056 USDT |
| 2025-08-27 |
0.0061 USDT |
15,598,673.2514 |
0.0062 USDT |
0.0059 USDT |
0.0063 USDT |
0.0060 USDT |
| 2025-08-26 |
0.0062 USDT |
17,971,044.3495 |
0.0064 USDT |
0.0061 USDT |
0.0064 USDT |
0.0062 USDT |
| 2025-08-25 |
0.0067 USDT |
19,215,984.4650 |
0.0068 USDT |
0.0064 USDT |
0.0068 USDT |
0.0064 USDT |
| 2025-08-24 |
0.0068 USDT |
10,951,735.5986 |
0.0068 USDT |
0.0067 USDT |
0.0068 USDT |
0.0068 USDT |
| 2025-08-23 |
0.0069 USDT |
18,057,030.2835 |
0.0071 USDT |
0.0066 USDT |
0.0071 USDT |
0.0068 USDT |
| 2025-08-22 |
0.0071 USDT |
19,399,427.8183 |
0.0070 USDT |
0.0070 USDT |
0.0071 USDT |
0.0071 USDT |
| 2025-08-21 |
0.0071 USDT |
14,635,005.9245 |
0.0071 USDT |
0.0070 USDT |
0.0072 USDT |
0.0070 USDT |
| 2025-08-20 |
0.0071 USDT |
15,934,107.2070 |
0.0069 USDT |
0.0068 USDT |
0.0073 USDT |
0.0071 USDT |
| 2025-08-19 |
0.0070 USDT |
10,984,464.8724 |
0.0070 USDT |
0.0069 USDT |
0.0071 USDT |
0.0070 USDT |
| 2025-08-18 |
0.0071 USDT |
12,879,676.7782 |
0.0074 USDT |
0.0070 USDT |
0.0074 USDT |
0.0070 USDT |
| 2025-08-17 |
0.0069 USDT |
13,867,159.3293 |
0.0066 USDT |
0.0066 USDT |
0.0074 USDT |
0.0073 USDT |
| 2025-08-16 |
0.0066 USDT |
14,848,241.1898 |
0.0067 USDT |
0.0066 USDT |
0.0067 USDT |
0.0066 USDT |
| 2025-08-15 |
0.0068 USDT |
16,300,811.3097 |
0.0067 USDT |
0.0067 USDT |
0.0069 USDT |
0.0067 USDT |
| 2025-08-14 |
0.0070 USDT |
16,838,582.4284 |
0.0072 USDT |
0.0065 USDT |
0.0076 USDT |
0.0068 USDT |
| 2025-08-13 |
0.0071 USDT |
12,180,534.2941 |
0.0070 USDT |
0.0070 USDT |
0.0072 USDT |
0.0071 USDT |
| 2025-08-12 |
0.0069 USDT |
14,257,370.8094 |
0.0069 USDT |
0.0068 USDT |
0.0071 USDT |
0.0070 USDT |
| 2025-08-11 |
0.0072 USDT |
10,139,756.0172 |
0.0072 USDT |
0.0070 USDT |
0.0073 USDT |
0.0071 USDT |
| 2025-08-10 |
0.0071 USDT |
13,970,506.8074 |
0.0071 USDT |
0.0070 USDT |
0.0073 USDT |
0.0072 USDT |
| 2025-08-09 |
0.0069 USDT |
17,133,210.9175 |
0.0067 USDT |
0.0067 USDT |
0.0072 USDT |
0.0071 USDT |
| 2025-08-08 |
0.0066 USDT |
17,662,261.4128 |
0.0066 USDT |
0.0065 USDT |
0.0067 USDT |
0.0067 USDT |
| 2025-08-07 |
0.0066 USDT |
18,798,207.7129 |
0.0065 USDT |
0.0065 USDT |
0.0066 USDT |
0.0066 USDT |
| 2025-08-06 |
0.0065 USDT |
16,649,827.2233 |
0.0065 USDT |
0.0064 USDT |
0.0065 USDT |
0.0064 USDT |
| 2025-08-05 |
0.0066 USDT |
15,980,502.2688 |
0.0068 USDT |
0.0065 USDT |
0.0068 USDT |
0.0065 USDT |
| 2025-08-04 |
0.0066 USDT |
15,126,820.5150 |
0.0065 USDT |
0.0065 USDT |
0.0068 USDT |
0.0067 USDT |
| 2025-08-03 |
0.0065 USDT |
11,780,901.8571 |
0.0064 USDT |
0.0064 USDT |
0.0066 USDT |
0.0065 USDT |
| 2025-08-02 |
0.0066 USDT |
15,764,471.7605 |
0.0067 USDT |
0.0064 USDT |
0.0068 USDT |
0.0064 USDT |
| 2025-08-01 |
0.0068 USDT |
12,348,766.9074 |
0.0072 USDT |
0.0066 USDT |
0.0072 USDT |
0.0067 USDT |
| 2025-07-31 |
0.0073 USDT |
9,712,164.9588 |
0.0075 USDT |
0.0072 USDT |
0.0075 USDT |
0.0072 USDT |
| 2025-07-30 |
0.0077 USDT |
12,423,721.0703 |
0.0080 USDT |
0.0070 USDT |
0.0081 USDT |
0.0074 USDT |
| 2025-07-29 |
0.0076 USDT |
17,677,438.6314 |
0.0075 USDT |
0.0074 USDT |
0.0083 USDT |
0.0080 USDT |