Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-28 |
0.0222 USDT |
8,153,534.7710 |
0.0222 USDT |
0.0210 USDT |
0.0233 USDT |
0.0216 USDT |
| 2024-02-27 |
0.0236 USDT |
8,944,726.1500 |
0.0241 USDT |
0.0217 USDT |
0.0247 USDT |
0.0224 USDT |
| 2024-02-26 |
0.0230 USDT |
8,424,678.0995 |
0.0228 USDT |
0.0213 USDT |
0.0241 USDT |
0.0233 USDT |
| 2024-02-25 |
0.0238 USDT |
6,057,598.7652 |
0.0229 USDT |
0.0225 USDT |
0.0247 USDT |
0.0230 USDT |
| 2024-02-24 |
0.0231 USDT |
9,084,139.8293 |
0.0209 USDT |
0.0203 USDT |
0.0244 USDT |
0.0230 USDT |
| 2024-02-23 |
0.0213 USDT |
13,105,009.3621 |
0.0241 USDT |
0.0190 USDT |
0.0243 USDT |
0.0205 USDT |
| 2024-02-22 |
0.0220 USDT |
23,961,595.5860 |
0.0185 USDT |
0.0185 USDT |
0.0239 USDT |
0.0231 USDT |
| 2024-02-21 |
0.0177 USDT |
22,147,776.5601 |
0.0141 USDT |
0.0140 USDT |
0.0205 USDT |
0.0170 USDT |
| 2024-02-20 |
0.0139 USDT |
9,218,889.9562 |
0.0140 USDT |
0.0131 USDT |
0.0146 USDT |
0.0140 USDT |
| 2024-02-19 |
0.0150 USDT |
18,329,329.4275 |
0.0162 USDT |
0.0133 USDT |
0.0168 USDT |
0.0139 USDT |
| 2024-02-18 |
0.0149 USDT |
12,696,082.4141 |
0.0142 USDT |
0.0136 USDT |
0.0164 USDT |
0.0158 USDT |
| 2024-02-17 |
0.0135 USDT |
23,771,797.1622 |
0.0121 USDT |
0.0110 USDT |
0.0170 USDT |
0.0142 USDT |
| 2024-02-16 |
0.0106 USDT |
17,249,440.8543 |
0.0099 USDT |
0.0099 USDT |
0.0130 USDT |
0.0111 USDT |
| 2024-02-15 |
0.0101 USDT |
15,675,276.9021 |
0.0102 USDT |
0.0098 USDT |
0.0103 USDT |
0.0100 USDT |
| 2024-02-14 |
0.0099 USDT |
16,739,997.5438 |
0.0097 USDT |
0.0096 USDT |
0.0103 USDT |
0.0102 USDT |
| 2024-02-13 |
0.0095 USDT |
17,080,977.2828 |
0.0094 USDT |
0.0093 USDT |
0.0100 USDT |
0.0097 USDT |
| 2024-02-12 |
0.0093 USDT |
14,796,468.9118 |
0.0093 USDT |
0.0089 USDT |
0.0095 USDT |
0.0094 USDT |
| 2024-02-11 |
0.0094 USDT |
10,846,631.6442 |
0.0097 USDT |
0.0092 USDT |
0.0098 USDT |
0.0093 USDT |
| 2024-02-10 |
0.0099 USDT |
14,528,358.1352 |
0.0101 USDT |
0.0095 USDT |
0.0101 USDT |
0.0098 USDT |
| 2024-02-09 |
0.0098 USDT |
4,934,305.6731 |
0.0094 USDT |
0.0093 USDT |
0.0102 USDT |
0.0100 USDT |
| 2024-02-08 |
0.0093 USDT |
16,388,263.6584 |
0.0092 USDT |
0.0090 USDT |
0.0095 USDT |
0.0093 USDT |
| 2024-02-07 |
0.0091 USDT |
14,916,514.3087 |
0.0091 USDT |
0.0087 USDT |
0.0095 USDT |
0.0091 USDT |
| 2024-02-06 |
0.0091 USDT |
9,421,940.7462 |
0.0086 USDT |
0.0086 USDT |
0.0100 USDT |
0.0090 USDT |
| 2024-02-05 |
0.0093 USDT |
23,600,905.7236 |
0.0092 USDT |
0.0083 USDT |
0.0100 USDT |
0.0091 USDT |
| 2024-02-04 |
0.0093 USDT |
19,062,620.8454 |
0.0095 USDT |
0.0091 USDT |
0.0095 USDT |
0.0092 USDT |
| 2024-02-03 |
0.0094 USDT |
13,458,730.4383 |
0.0093 USDT |
0.0091 USDT |
0.0095 USDT |
0.0095 USDT |
| 2024-02-02 |
0.0091 USDT |
9,631,401.9891 |
0.0090 USDT |
0.0089 USDT |
0.0093 USDT |
0.0091 USDT |
| 2024-02-01 |
0.0090 USDT |
15,954,819.9623 |
0.0088 USDT |
0.0087 USDT |
0.0095 USDT |
0.0089 USDT |
| 2024-01-31 |
0.0089 USDT |
10,851,264.5022 |
0.0091 USDT |
0.0088 USDT |
0.0092 USDT |
0.0089 USDT |
| 2024-01-30 |
0.0093 USDT |
17,499,498.7388 |
0.0093 USDT |
0.0088 USDT |
0.0095 USDT |
0.0091 USDT |
| 2024-01-29 |
0.0092 USDT |
13,758,919.9722 |
0.0090 USDT |
0.0089 USDT |
0.0094 USDT |
0.0092 USDT |
| 2024-01-28 |
0.0092 USDT |
16,173,732.5295 |
0.0091 USDT |
0.0089 USDT |
0.0094 USDT |
0.0090 USDT |
| 2024-01-27 |
0.0091 USDT |
18,550,745.6686 |
0.0089 USDT |
0.0088 USDT |
0.0095 USDT |
0.0091 USDT |
| 2024-01-26 |
0.0088 USDT |
18,857,944.8139 |
0.0087 USDT |
0.0086 USDT |
0.0088 USDT |
0.0088 USDT |
| 2024-01-25 |
0.0088 USDT |
18,143,478.8280 |
0.0089 USDT |
0.0086 USDT |
0.0090 USDT |
0.0087 USDT |
| 2024-01-24 |
0.0092 USDT |
15,862,866.4824 |
0.0102 USDT |
0.0087 USDT |
0.0103 USDT |
0.0091 USDT |
| 2024-01-23 |
0.0095 USDT |
4,441,134.2951 |
0.0095 USDT |
0.0091 USDT |
0.0102 USDT |
0.0099 USDT |
| 2024-01-22 |
0.0096 USDT |
12,887,083.4590 |
0.0096 USDT |
0.0093 USDT |
0.0102 USDT |
0.0095 USDT |
| 2024-01-21 |
0.0101 USDT |
19,133,247.7036 |
0.0102 USDT |
0.0096 USDT |
0.0109 USDT |
0.0097 USDT |
| 2024-01-20 |
0.0102 USDT |
13,688,640.6776 |
0.0103 USDT |
0.0101 USDT |
0.0103 USDT |
0.0102 USDT |
| 2024-01-19 |
0.0100 USDT |
6,518,697.5572 |
0.0099 USDT |
0.0098 USDT |
0.0103 USDT |
0.0103 USDT |
| 2024-01-18 |
0.0103 USDT |
18,173,269.8176 |
0.0104 USDT |
0.0100 USDT |
0.0106 USDT |
0.0100 USDT |
| 2024-01-17 |
0.0106 USDT |
10,798,315.2016 |
0.0114 USDT |
0.0099 USDT |
0.0114 USDT |
0.0105 USDT |
| 2024-01-16 |
0.0111 USDT |
12,477,565.7301 |
0.0114 USDT |
0.0105 USDT |
0.0115 USDT |
0.0109 USDT |
| 2024-01-15 |
0.0109 USDT |
5,510,305.5030 |
0.0109 USDT |
0.0104 USDT |
0.0113 USDT |
0.0111 USDT |
| 2024-01-14 |
0.0116 USDT |
19,545,687.1944 |
0.0117 USDT |
0.0106 USDT |
0.0124 USDT |
0.0109 USDT |
| 2024-01-13 |
0.0116 USDT |
13,389,601.5268 |
0.0114 USDT |
0.0113 USDT |
0.0120 USDT |
0.0116 USDT |
| 2024-01-12 |
0.0116 USDT |
9,255,571.6227 |
0.0120 USDT |
0.0110 USDT |
0.0124 USDT |
0.0113 USDT |
| 2024-01-11 |
0.0126 USDT |
14,293,261.3118 |
0.0121 USDT |
0.0118 USDT |
0.0135 USDT |
0.0122 USDT |
| 2024-01-10 |
0.0118 USDT |
17,466,695.6376 |
0.0117 USDT |
0.0111 USDT |
0.0123 USDT |
0.0122 USDT |