Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
0.0086 USDT |
5,911,497.2090 |
0.0085 USDT |
0.0085 USDT |
0.0087 USDT |
0.0086 USDT |
| 2024-09-13 |
0.0083 USDT |
9,294,159.1614 |
0.0080 USDT |
0.0080 USDT |
0.0086 USDT |
0.0084 USDT |
| 2024-09-12 |
0.0075 USDT |
22,868,698.8160 |
0.0076 USDT |
0.0070 USDT |
0.0082 USDT |
0.0078 USDT |
| 2024-09-11 |
0.0077 USDT |
24,106,975.4760 |
0.0079 USDT |
0.0072 USDT |
0.0081 USDT |
0.0076 USDT |
| 2024-09-10 |
0.0075 USDT |
21,241,539.5281 |
0.0073 USDT |
0.0072 USDT |
0.0080 USDT |
0.0077 USDT |
| 2024-09-09 |
0.0073 USDT |
22,729,956.3481 |
0.0073 USDT |
0.0070 USDT |
0.0074 USDT |
0.0074 USDT |
| 2024-09-08 |
0.0073 USDT |
23,492,635.1538 |
0.0072 USDT |
0.0071 USDT |
0.0074 USDT |
0.0073 USDT |
| 2024-09-07 |
0.0072 USDT |
9,096,191.1683 |
0.0070 USDT |
0.0070 USDT |
0.0073 USDT |
0.0073 USDT |
| 2024-09-06 |
0.0073 USDT |
25,456,985.0179 |
0.0075 USDT |
0.0068 USDT |
0.0079 USDT |
0.0069 USDT |
| 2024-09-05 |
0.0079 USDT |
16,409,341.9545 |
0.0080 USDT |
0.0075 USDT |
0.0081 USDT |
0.0075 USDT |
| 2024-09-04 |
0.0077 USDT |
21,014,973.1547 |
0.0075 USDT |
0.0074 USDT |
0.0086 USDT |
0.0081 USDT |
| 2024-09-03 |
0.0078 USDT |
19,957,531.9776 |
0.0081 USDT |
0.0073 USDT |
0.0082 USDT |
0.0075 USDT |
| 2024-09-02 |
0.0079 USDT |
20,063,749.2517 |
0.0079 USDT |
0.0077 USDT |
0.0084 USDT |
0.0079 USDT |
| 2024-09-01 |
0.0080 USDT |
21,444,502.3099 |
0.0081 USDT |
0.0079 USDT |
0.0081 USDT |
0.0079 USDT |
| 2024-08-31 |
0.0083 USDT |
9,912,889.3216 |
0.0087 USDT |
0.0081 USDT |
0.0087 USDT |
0.0081 USDT |
| 2024-08-30 |
0.0081 USDT |
5,701,113.5053 |
0.0080 USDT |
0.0078 USDT |
0.0089 USDT |
0.0086 USDT |
| 2024-08-29 |
0.0083 USDT |
19,797,632.0113 |
0.0085 USDT |
0.0080 USDT |
0.0085 USDT |
0.0080 USDT |
| 2024-08-28 |
0.0084 USDT |
15,383,341.7089 |
0.0083 USDT |
0.0082 USDT |
0.0086 USDT |
0.0085 USDT |
| 2024-08-27 |
0.0089 USDT |
17,165,961.7366 |
0.0092 USDT |
0.0082 USDT |
0.0092 USDT |
0.0084 USDT |
| 2024-08-26 |
0.0092 USDT |
18,120,292.5581 |
0.0093 USDT |
0.0087 USDT |
0.0095 USDT |
0.0091 USDT |
| 2024-08-25 |
0.0090 USDT |
17,240,169.5495 |
0.0090 USDT |
0.0086 USDT |
0.0092 USDT |
0.0091 USDT |
| 2024-08-24 |
0.0091 USDT |
13,378,550.8937 |
0.0090 USDT |
0.0089 USDT |
0.0094 USDT |
0.0092 USDT |
| 2024-08-23 |
0.0090 USDT |
20,604,611.5897 |
0.0089 USDT |
0.0086 USDT |
0.0094 USDT |
0.0090 USDT |
| 2024-08-22 |
0.0092 USDT |
20,335,437.3663 |
0.0087 USDT |
0.0087 USDT |
0.0097 USDT |
0.0089 USDT |
| 2024-08-21 |
0.0083 USDT |
19,221,681.0674 |
0.0084 USDT |
0.0082 USDT |
0.0092 USDT |
0.0087 USDT |
| 2024-08-20 |
0.0086 USDT |
15,416,237.8254 |
0.0085 USDT |
0.0080 USDT |
0.0088 USDT |
0.0084 USDT |
| 2024-08-19 |
0.0084 USDT |
451,864.5042 |
0.0085 USDT |
0.0083 USDT |
0.0085 USDT |
0.0083 USDT |
| 2024-08-18 |
0.0086 USDT |
3,538,097.4990 |
0.0089 USDT |
0.0083 USDT |
0.0089 USDT |
0.0083 USDT |
| 2024-08-17 |
0.0090 USDT |
602,512.3362 |
0.0091 USDT |
0.0088 USDT |
0.0091 USDT |
0.0089 USDT |
| 2024-08-16 |
0.0090 USDT |
14,738,418.3498 |
0.0090 USDT |
0.0085 USDT |
0.0094 USDT |
0.0091 USDT |
| 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 |