Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.0283 USDT |
19,748,971.1050 |
0.0262 USDT |
0.0255 USDT |
0.0340 USDT |
0.0299 USDT |
| 2024-04-17 |
0.0273 USDT |
20,301,301.8669 |
0.0266 USDT |
0.0258 USDT |
0.0320 USDT |
0.0270 USDT |
| 2024-04-16 |
0.0257 USDT |
17,170,257.1752 |
0.0271 USDT |
0.0236 USDT |
0.0279 USDT |
0.0258 USDT |
| 2024-04-15 |
0.0316 USDT |
13,309,623.2609 |
0.0292 USDT |
0.0281 USDT |
0.0341 USDT |
0.0285 USDT |
| 2024-04-14 |
0.0234 USDT |
25,263,396.8709 |
0.0224 USDT |
0.0208 USDT |
0.0276 USDT |
0.0256 USDT |
| 2024-04-13 |
0.0234 USDT |
12,275,683.6168 |
0.0252 USDT |
0.0185 USDT |
0.0253 USDT |
0.0221 USDT |
| 2024-04-12 |
0.0278 USDT |
17,743,230.3205 |
0.0276 USDT |
0.0236 USDT |
0.0295 USDT |
0.0246 USDT |
| 2024-04-11 |
0.0282 USDT |
15,063,511.7175 |
0.0280 USDT |
0.0275 USDT |
0.0298 USDT |
0.0280 USDT |
| 2024-04-10 |
0.0279 USDT |
17,336,112.3370 |
0.0295 USDT |
0.0262 USDT |
0.0296 USDT |
0.0281 USDT |
| 2024-04-09 |
0.0296 USDT |
12,921,803.3207 |
0.0287 USDT |
0.0285 USDT |
0.0310 USDT |
0.0296 USDT |
| 2024-04-08 |
0.0318 USDT |
12,220,063.4197 |
0.0313 USDT |
0.0309 USDT |
0.0333 USDT |
0.0313 USDT |
| 2024-04-07 |
0.0329 USDT |
11,182,773.2834 |
0.0336 USDT |
0.0310 USDT |
0.0341 USDT |
0.0314 USDT |
| 2024-04-06 |
0.0329 USDT |
13,316,361.5715 |
0.0327 USDT |
0.0319 USDT |
0.0348 USDT |
0.0334 USDT |
| 2024-04-05 |
0.0328 USDT |
16,598,595.8125 |
0.0356 USDT |
0.0302 USDT |
0.0364 USDT |
0.0327 USDT |
| 2024-04-04 |
0.0336 USDT |
9,368,538.7205 |
0.0323 USDT |
0.0293 USDT |
0.0376 USDT |
0.0359 USDT |
| 2024-04-03 |
0.0336 USDT |
29,798,552.3545 |
0.0376 USDT |
0.0278 USDT |
0.0385 USDT |
0.0327 USDT |
| 2024-04-02 |
0.0375 USDT |
14,402,681.4802 |
0.0380 USDT |
0.0362 USDT |
0.0399 USDT |
0.0375 USDT |
| 2024-04-01 |
0.0412 USDT |
13,315,405.1442 |
0.0408 USDT |
0.0370 USDT |
0.0490 USDT |
0.0379 USDT |
| 2024-03-31 |
0.0422 USDT |
13,596,860.4806 |
0.0444 USDT |
0.0396 USDT |
0.0457 USDT |
0.0408 USDT |
| 2024-03-30 |
0.0427 USDT |
11,464,892.1262 |
0.0408 USDT |
0.0400 USDT |
0.0454 USDT |
0.0450 USDT |
| 2024-03-29 |
0.0396 USDT |
22,402,506.4861 |
0.0359 USDT |
0.0353 USDT |
0.0433 USDT |
0.0411 USDT |
| 2024-03-28 |
0.0363 USDT |
13,476,960.8296 |
0.0358 USDT |
0.0350 USDT |
0.0382 USDT |
0.0361 USDT |
| 2024-03-27 |
0.0368 USDT |
13,024,097.0668 |
0.0360 USDT |
0.0344 USDT |
0.0393 USDT |
0.0360 USDT |
| 2024-03-26 |
0.0387 USDT |
16,471,478.8937 |
0.0388 USDT |
0.0339 USDT |
0.0420 USDT |
0.0361 USDT |
| 2024-03-25 |
0.0384 USDT |
16,686,135.1493 |
0.0370 USDT |
0.0360 USDT |
0.0418 USDT |
0.0385 USDT |
| 2024-03-24 |
0.0342 USDT |
14,850,768.1426 |
0.0350 USDT |
0.0326 USDT |
0.0365 USDT |
0.0349 USDT |
| 2024-03-23 |
0.0355 USDT |
9,888,662.0529 |
0.0350 USDT |
0.0348 USDT |
0.0365 USDT |
0.0365 USDT |
| 2024-03-22 |
0.0377 USDT |
17,835,144.8274 |
0.0378 USDT |
0.0340 USDT |
0.0437 USDT |
0.0363 USDT |
| 2024-03-21 |
0.0387 USDT |
15,072,632.2264 |
0.0402 USDT |
0.0356 USDT |
0.0410 USDT |
0.0382 USDT |
| 2024-03-20 |
0.0386 USDT |
10,615,648.2612 |
0.0379 USDT |
0.0361 USDT |
0.0411 USDT |
0.0401 USDT |
| 2024-03-19 |
0.0375 USDT |
16,258,053.5364 |
0.0388 USDT |
0.0330 USDT |
0.0444 USDT |
0.0409 USDT |
| 2024-03-18 |
0.0391 USDT |
20,881,193.4922 |
0.0360 USDT |
0.0359 USDT |
0.0428 USDT |
0.0390 USDT |
| 2024-03-17 |
0.0316 USDT |
17,085,804.2043 |
0.0309 USDT |
0.0284 USDT |
0.0362 USDT |
0.0360 USDT |
| 2024-03-16 |
0.0338 USDT |
15,114,230.2246 |
0.0353 USDT |
0.0311 USDT |
0.0360 USDT |
0.0316 USDT |
| 2024-03-15 |
0.0347 USDT |
11,617,636.0861 |
0.0351 USDT |
0.0330 USDT |
0.0360 USDT |
0.0352 USDT |
| 2024-03-14 |
0.0352 USDT |
18,391,393.9005 |
0.0368 USDT |
0.0330 USDT |
0.0384 USDT |
0.0349 USDT |
| 2024-03-13 |
0.0403 USDT |
11,427,234.9118 |
0.0418 USDT |
0.0370 USDT |
0.0434 USDT |
0.0374 USDT |
| 2024-03-12 |
0.0384 USDT |
18,803,398.6681 |
0.0374 USDT |
0.0342 USDT |
0.0425 USDT |
0.0420 USDT |
| 2024-03-11 |
0.0368 USDT |
24,729,661.3463 |
0.0403 USDT |
0.0330 USDT |
0.0407 USDT |
0.0377 USDT |
| 2024-03-10 |
0.0395 USDT |
8,802,974.9940 |
0.0414 USDT |
0.0375 USDT |
0.0417 USDT |
0.0389 USDT |
| 2024-03-09 |
0.0424 USDT |
15,932,190.8966 |
0.0456 USDT |
0.0376 USDT |
0.0488 USDT |
0.0395 USDT |
| 2024-03-08 |
0.0459 USDT |
23,383,846.8492 |
0.0490 USDT |
0.0405 USDT |
0.0507 USDT |
0.0448 USDT |
| 2024-03-07 |
0.0427 USDT |
19,225,787.6043 |
0.0426 USDT |
0.0381 USDT |
0.0477 USDT |
0.0438 USDT |
| 2024-03-06 |
0.0398 USDT |
39,639,811.3726 |
0.0296 USDT |
0.0286 USDT |
0.0480 USDT |
0.0480 USDT |
| 2024-03-05 |
0.0299 USDT |
20,822,271.0162 |
0.0280 USDT |
0.0261 USDT |
0.0330 USDT |
0.0297 USDT |
| 2024-03-04 |
0.0310 USDT |
15,621,548.6256 |
0.0309 USDT |
0.0285 USDT |
0.0330 USDT |
0.0285 USDT |
| 2024-03-03 |
0.0283 USDT |
13,411,412.3413 |
0.0268 USDT |
0.0262 USDT |
0.0295 USDT |
0.0284 USDT |
| 2024-03-02 |
0.0245 USDT |
13,273,085.6661 |
0.0217 USDT |
0.0213 USDT |
0.0281 USDT |
0.0267 USDT |
| 2024-03-01 |
0.0208 USDT |
12,823,219.4270 |
0.0224 USDT |
0.0200 USDT |
0.0225 USDT |
0.0212 USDT |
| 2024-02-29 |
0.0229 USDT |
5,785,189.7297 |
0.0218 USDT |
0.0215 USDT |
0.0240 USDT |
0.0233 USDT |