Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-07 |
0.0177 USDT |
13,872,842.2258 |
0.0170 USDT |
0.0167 USDT |
0.0196 USDT |
0.0174 USDT |
| 2024-06-06 |
0.0171 USDT |
13,335,150.4526 |
0.0171 USDT |
0.0170 USDT |
0.0174 USDT |
0.0170 USDT |
| 2024-06-05 |
0.0172 USDT |
11,756,241.0198 |
0.0181 USDT |
0.0166 USDT |
0.0182 USDT |
0.0172 USDT |
| 2024-06-04 |
0.0186 USDT |
12,740,208.7135 |
0.0190 USDT |
0.0180 USDT |
0.0190 USDT |
0.0183 USDT |
| 2024-06-03 |
0.0191 USDT |
12,751,558.7244 |
0.0187 USDT |
0.0181 USDT |
0.0197 USDT |
0.0190 USDT |
| 2024-06-02 |
0.0184 USDT |
10,609,411.2272 |
0.0181 USDT |
0.0178 USDT |
0.0191 USDT |
0.0188 USDT |
| 2024-06-01 |
0.0176 USDT |
12,614,380.9551 |
0.0176 USDT |
0.0170 USDT |
0.0182 USDT |
0.0181 USDT |
| 2024-05-31 |
0.0178 USDT |
11,945,536.6685 |
0.0183 USDT |
0.0172 USDT |
0.0184 USDT |
0.0176 USDT |
| 2024-05-30 |
0.0182 USDT |
11,205,044.2133 |
0.0186 USDT |
0.0175 USDT |
0.0191 USDT |
0.0182 USDT |
| 2024-05-29 |
0.0194 USDT |
12,037,390.8211 |
0.0199 USDT |
0.0179 USDT |
0.0206 USDT |
0.0185 USDT |
| 2024-05-28 |
0.0200 USDT |
9,846,568.3538 |
0.0209 USDT |
0.0188 USDT |
0.0209 USDT |
0.0199 USDT |
| 2024-05-27 |
0.0206 USDT |
10,176,791.0263 |
0.0210 USDT |
0.0200 USDT |
0.0213 USDT |
0.0207 USDT |
| 2024-05-26 |
0.0210 USDT |
1,942,791.7272 |
0.0211 USDT |
0.0204 USDT |
0.0215 USDT |
0.0210 USDT |
| 2024-05-25 |
0.0211 USDT |
2,030,760.4990 |
0.0211 USDT |
0.0205 USDT |
0.0219 USDT |
0.0210 USDT |
| 2024-05-24 |
0.0212 USDT |
2,366,701.7533 |
0.0217 USDT |
0.0205 USDT |
0.0220 USDT |
0.0212 USDT |
| 2024-05-23 |
0.0224 USDT |
3,279,519.9409 |
0.0229 USDT |
0.0211 USDT |
0.0231 USDT |
0.0213 USDT |
| 2024-05-22 |
0.0232 USDT |
2,205,016.7905 |
0.0233 USDT |
0.0225 USDT |
0.0238 USDT |
0.0228 USDT |
| 2024-05-21 |
0.0250 USDT |
4,541,644.3681 |
0.0250 USDT |
0.0235 USDT |
0.0268 USDT |
0.0236 USDT |
| 2024-05-20 |
0.0221 USDT |
5,566,012.2121 |
0.0215 USDT |
0.0207 USDT |
0.0246 USDT |
0.0245 USDT |
| 2024-05-19 |
0.0225 USDT |
2,595,208.1641 |
0.0229 USDT |
0.0221 USDT |
0.0230 USDT |
0.0222 USDT |
| 2024-05-18 |
0.0231 USDT |
1,675,836.9314 |
0.0246 USDT |
0.0225 USDT |
0.0248 USDT |
0.0225 USDT |
| 2024-05-17 |
0.0232 USDT |
5,766,762.3815 |
0.0218 USDT |
0.0217 USDT |
0.0257 USDT |
0.0245 USDT |
| 2024-05-16 |
0.0229 USDT |
3,398,655.0939 |
0.0244 USDT |
0.0211 USDT |
0.0250 USDT |
0.0218 USDT |
| 2024-05-15 |
0.0228 USDT |
9,627,692.0315 |
0.0208 USDT |
0.0192 USDT |
0.0263 USDT |
0.0250 USDT |
| 2024-05-14 |
0.0211 USDT |
3,463,976.6771 |
0.0216 USDT |
0.0205 USDT |
0.0220 USDT |
0.0207 USDT |
| 2024-05-13 |
0.0227 USDT |
5,949,194.4682 |
0.0210 USDT |
0.0206 USDT |
0.0251 USDT |
0.0216 USDT |
| 2024-05-12 |
0.0209 USDT |
4,976,809.2441 |
0.0213 USDT |
0.0202 USDT |
0.0229 USDT |
0.0205 USDT |
| 2024-05-11 |
0.0219 USDT |
2,563,718.2497 |
0.0219 USDT |
0.0210 USDT |
0.0223 USDT |
0.0218 USDT |
| 2024-05-10 |
0.0232 USDT |
5,268,934.3345 |
0.0226 USDT |
0.0216 USDT |
0.0247 USDT |
0.0217 USDT |
| 2024-05-09 |
0.0224 USDT |
3,255,741.5661 |
0.0223 USDT |
0.0215 USDT |
0.0230 USDT |
0.0226 USDT |
| 2024-05-08 |
0.0225 USDT |
3,651,644.6364 |
0.0224 USDT |
0.0223 USDT |
0.0230 USDT |
0.0225 USDT |