Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.0236 USDT |
3,697,562.6264 |
0.0239 USDT |
0.0224 USDT |
0.0250 USDT |
0.0226 USDT |
| 2024-05-06 |
0.0252 USDT |
3,816,200.0212 |
0.0260 USDT |
0.0239 USDT |
0.0269 USDT |
0.0240 USDT |
| 2024-05-05 |
0.0248 USDT |
2,263,247.9403 |
0.0251 USDT |
0.0243 USDT |
0.0253 USDT |
0.0253 USDT |
| 2024-05-04 |
0.0252 USDT |
4,147,940.9139 |
0.0238 USDT |
0.0237 USDT |
0.0277 USDT |
0.0252 USDT |
| 2024-05-03 |
0.0237 USDT |
3,344,387.3192 |
0.0241 USDT |
0.0228 USDT |
0.0248 USDT |
0.0238 USDT |
| 2024-05-02 |
0.0226 USDT |
5,349,759.8102 |
0.0210 USDT |
0.0207 USDT |
0.0265 USDT |
0.0240 USDT |
| 2024-05-01 |
0.0207 USDT |
4,811,835.7487 |
0.0215 USDT |
0.0200 USDT |
0.0218 USDT |
0.0210 USDT |
| 2024-04-30 |
0.0220 USDT |
6,338,317.5930 |
0.0240 USDT |
0.0204 USDT |
0.0240 USDT |
0.0212 USDT |
| 2024-04-29 |
0.0250 USDT |
3,907,546.4506 |
0.0242 USDT |
0.0236 USDT |
0.0271 USDT |
0.0241 USDT |
| 2024-04-28 |
0.0253 USDT |
4,189,995.6335 |
0.0255 USDT |
0.0236 USDT |
0.0259 USDT |
0.0245 USDT |
| 2024-04-27 |
0.0260 USDT |
1,934,817.5433 |
0.0270 USDT |
0.0250 USDT |
0.0270 USDT |
0.0254 USDT |
| 2024-04-26 |
0.0264 USDT |
15,889,695.0060 |
0.0260 USDT |
0.0255 USDT |
0.0285 USDT |
0.0271 USDT |
| 2024-04-25 |
0.0254 USDT |
11,177,424.4361 |
0.0240 USDT |
0.0235 USDT |
0.0270 USDT |
0.0260 USDT |
| 2024-04-24 |
0.0250 USDT |
16,889,722.0982 |
0.0248 USDT |
0.0233 USDT |
0.0262 USDT |
0.0247 USDT |
| 2024-04-23 |
0.0267 USDT |
21,449,579.0030 |
0.0281 USDT |
0.0241 USDT |
0.0290 USDT |
0.0250 USDT |
| 2024-04-22 |
0.0287 USDT |
18,499,667.8386 |
0.0293 USDT |
0.0264 USDT |
0.0300 USDT |
0.0281 USDT |
| 2024-04-21 |
0.0293 USDT |
16,247,957.8134 |
0.0295 USDT |
0.0290 USDT |
0.0296 USDT |
0.0293 USDT |
| 2024-04-20 |
0.0295 USDT |
18,198,345.7523 |
0.0297 USDT |
0.0283 USDT |
0.0301 USDT |
0.0291 USDT |
| 2024-04-19 |
0.0296 USDT |
15,533,461.1229 |
0.0299 USDT |
0.0276 USDT |
0.0330 USDT |
0.0300 USDT |