Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
0.0126 USDT |
17,365,946.9306 |
0.0126 USDT |
0.0123 USDT |
0.0130 USDT |
0.0124 USDT |
| 2024-06-25 |
0.0123 USDT |
16,592,964.1546 |
0.0119 USDT |
0.0119 USDT |
0.0129 USDT |
0.0126 USDT |
| 2024-06-24 |
0.0115 USDT |
19,261,462.1744 |
0.0119 USDT |
0.0111 USDT |
0.0121 USDT |
0.0119 USDT |
| 2024-06-23 |
0.0122 USDT |
12,290,724.9473 |
0.0118 USDT |
0.0118 USDT |
0.0127 USDT |
0.0119 USDT |
| 2024-06-22 |
0.0118 USDT |
13,396,927.9646 |
0.0116 USDT |
0.0115 USDT |
0.0125 USDT |
0.0118 USDT |
| 2024-06-21 |
0.0119 USDT |
10,783,372.6515 |
0.0120 USDT |
0.0112 USDT |
0.0126 USDT |
0.0115 USDT |
| 2024-06-20 |
0.0121 USDT |
17,519,151.8912 |
0.0116 USDT |
0.0116 USDT |
0.0139 USDT |
0.0120 USDT |
| 2024-06-19 |
0.0112 USDT |
14,345,694.7942 |
0.0108 USDT |
0.0107 USDT |
0.0119 USDT |
0.0117 USDT |
| 2024-06-18 |
0.0113 USDT |
12,661,924.4662 |
0.0124 USDT |
0.0105 USDT |
0.0126 USDT |
0.0108 USDT |
| 2024-06-17 |
0.0127 USDT |
15,098,148.1732 |
0.0133 USDT |
0.0117 USDT |
0.0139 USDT |
0.0134 USDT |
| 2024-06-16 |
0.0138 USDT |
9,745,526.7086 |
0.0140 USDT |
0.0129 USDT |
0.0140 USDT |
0.0131 USDT |
| 2024-06-15 |
0.0142 USDT |
15,041,540.7975 |
0.0143 USDT |
0.0140 USDT |
0.0145 USDT |
0.0142 USDT |
| 2024-06-14 |
0.0145 USDT |
15,654,883.1174 |
0.0145 USDT |
0.0136 USDT |
0.0148 USDT |
0.0141 USDT |
| 2024-06-13 |
0.0150 USDT |
8,472,640.3631 |
0.0154 USDT |
0.0142 USDT |
0.0158 USDT |
0.0147 USDT |
| 2024-06-12 |
0.0154 USDT |
10,910,401.9366 |
0.0155 USDT |
0.0150 USDT |
0.0164 USDT |
0.0151 USDT |
| 2024-06-11 |
0.0161 USDT |
13,483,625.9896 |
0.0171 USDT |
0.0148 USDT |
0.0177 USDT |
0.0155 USDT |
| 2024-06-10 |
0.0174 USDT |
12,205,914.3867 |
0.0174 USDT |
0.0171 USDT |
0.0175 USDT |
0.0172 USDT |
| 2024-06-09 |
0.0173 USDT |
5,212,360.5250 |
0.0173 USDT |
0.0169 USDT |
0.0176 USDT |
0.0175 USDT |
| 2024-06-08 |
0.0178 USDT |
17,446,295.5671 |
0.0175 USDT |
0.0173 USDT |
0.0195 USDT |
0.0174 USDT |