Identifier on Kucoin: HEART-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-12-09 |
0.0181 USDT |
15,903,657.9477 |
0.0184 USDT |
0.0170 USDT |
0.0197 USDT |
0.0190 USDT |
2023-12-08 |
0.0181 USDT |
8,927,953.7619 |
0.0172 USDT |
0.0171 USDT |
0.0195 USDT |
0.0187 USDT |
2023-12-07 |
0.0154 USDT |
14,271,773.0470 |
0.0161 USDT |
0.0143 USDT |
0.0173 USDT |
0.0172 USDT |
2023-12-06 |
0.0165 USDT |
12,743,787.2529 |
0.0167 USDT |
0.0159 USDT |
0.0171 USDT |
0.0164 USDT |
2023-12-05 |
0.0174 USDT |
15,344,308.6758 |
0.0176 USDT |
0.0166 USDT |
0.0176 USDT |
0.0170 USDT |
2023-12-04 |
0.0173 USDT |
26,295,508.4406 |
0.0173 USDT |
0.0168 USDT |
0.0180 USDT |
0.0174 USDT |
2023-12-03 |
0.0172 USDT |
24,345,585.0301 |
0.0171 USDT |
0.0170 USDT |
0.0176 USDT |
0.0171 USDT |
2023-12-02 |
0.0170 USDT |
16,900,292.1235 |
0.0176 USDT |
0.0164 USDT |
0.0179 USDT |
0.0171 USDT |
2023-12-01 |
0.0177 USDT |
7,359,809.8156 |
0.0170 USDT |
0.0169 USDT |
0.0183 USDT |
0.0176 USDT |
2023-11-30 |
0.0167 USDT |
6,933,988.7066 |
0.0165 USDT |
0.0158 USDT |
0.0180 USDT |
0.0168 USDT |
2023-11-29 |
0.0166 USDT |
11,394,033.9578 |
0.0166 USDT |
0.0151 USDT |
0.0179 USDT |
0.0162 USDT |
2023-11-28 |
0.0149 USDT |
30,608,613.1329 |
0.0127 USDT |
0.0117 USDT |
0.0190 USDT |
0.0170 USDT |
2023-11-27 |
0.0126 USDT |
7,920,103.6616 |
0.0126 USDT |
0.0124 USDT |
0.0130 USDT |
0.0126 USDT |
2023-11-26 |
0.0125 USDT |
2,973,433.4855 |
0.0127 USDT |
0.0122 USDT |
0.0130 USDT |
0.0124 USDT |
2023-11-25 |
0.0123 USDT |
14,497,966.0400 |
0.0121 USDT |
0.0121 USDT |
0.0128 USDT |
0.0127 USDT |
2023-11-24 |
0.0123 USDT |
10,308,845.6362 |
0.0123 USDT |
0.0119 USDT |
0.0126 USDT |
0.0121 USDT |
2023-11-23 |
0.0127 USDT |
8,163,003.4506 |
0.0128 USDT |
0.0123 USDT |
0.0128 USDT |
0.0124 USDT |
2023-11-22 |
0.0114 USDT |
6,230,728.6139 |
0.0112 USDT |
0.0110 USDT |
0.0119 USDT |
0.0118 USDT |
2023-11-21 |
0.0121 USDT |
14,457,463.1483 |
0.0129 USDT |
0.0109 USDT |
0.0130 USDT |
0.0120 USDT |
2023-11-20 |
0.0130 USDT |
10,682,552.3965 |
0.0138 USDT |
0.0120 USDT |
0.0140 USDT |
0.0123 USDT |
2023-11-19 |
0.0137 USDT |
12,985,663.0626 |
0.0137 USDT |
0.0132 USDT |
0.0142 USDT |
0.0138 USDT |
2023-11-18 |
0.0136 USDT |
9,422,328.5922 |
0.0137 USDT |
0.0133 USDT |
0.0143 USDT |
0.0137 USDT |
2023-11-17 |
0.0141 USDT |
9,265,671.7784 |
0.0141 USDT |
0.0135 USDT |
0.0146 USDT |
0.0136 USDT |
2023-11-16 |
0.0143 USDT |
11,308,434.1463 |
0.0144 USDT |
0.0133 USDT |
0.0149 USDT |
0.0141 USDT |
2023-11-15 |
0.0140 USDT |
10,131,709.1328 |
0.0138 USDT |
0.0136 USDT |
0.0144 USDT |
0.0143 USDT |
2023-11-14 |
0.0137 USDT |
8,843,903.9879 |
0.0142 USDT |
0.0133 USDT |
0.0143 USDT |
0.0134 USDT |
2023-11-13 |
0.0142 USDT |
9,821,156.8160 |
0.0142 USDT |
0.0139 USDT |
0.0147 USDT |
0.0142 USDT |
2023-11-12 |
0.0143 USDT |
8,561,891.3350 |
0.0141 USDT |
0.0139 USDT |
0.0152 USDT |
0.0142 USDT |
2023-11-11 |
0.0134 USDT |
9,810,948.4126 |
0.0137 USDT |
0.0130 USDT |
0.0138 USDT |
0.0134 USDT |
2023-11-10 |
0.0135 USDT |
9,052,901.7407 |
0.0136 USDT |
0.0130 USDT |
0.0141 USDT |
0.0137 USDT |
2023-11-09 |
0.0136 USDT |
10,476,407.9654 |
0.0130 USDT |
0.0127 USDT |
0.0146 USDT |
0.0130 USDT |
2023-11-08 |
0.0131 USDT |
8,566,007.2489 |
0.0131 USDT |
0.0129 USDT |
0.0134 USDT |
0.0130 USDT |
2023-11-07 |
0.0136 USDT |
12,305,601.5996 |
0.0139 USDT |
0.0129 USDT |
0.0144 USDT |
0.0131 USDT |
2023-11-06 |
0.0142 USDT |
8,791,510.4827 |
0.0144 USDT |
0.0136 USDT |
0.0146 USDT |
0.0140 USDT |
2023-11-05 |
0.0147 USDT |
5,335,055.9288 |
0.0142 USDT |
0.0140 USDT |
0.0152 USDT |
0.0151 USDT |
2023-11-04 |
0.0142 USDT |
8,839,700.2279 |
0.0144 USDT |
0.0135 USDT |
0.0147 USDT |
0.0141 USDT |
2023-11-03 |
0.0137 USDT |
9,479,761.3180 |
0.0139 USDT |
0.0131 USDT |
0.0148 USDT |
0.0138 USDT |
2023-11-02 |
0.0143 USDT |
7,232,194.5314 |
0.0149 USDT |
0.0133 USDT |
0.0150 USDT |
0.0137 USDT |
2023-11-01 |
0.0129 USDT |
15,170,725.0585 |
0.0123 USDT |
0.0121 USDT |
0.0150 USDT |
0.0150 USDT |
2023-10-31 |
0.0123 USDT |
9,971,850.7224 |
0.0127 USDT |
0.0116 USDT |
0.0132 USDT |
0.0123 USDT |
2023-10-30 |
0.0125 USDT |
14,784,246.3776 |
0.0119 USDT |
0.0118 USDT |
0.0135 USDT |
0.0126 USDT |
2023-10-29 |
0.0117 USDT |
14,510,961.6728 |
0.0113 USDT |
0.0112 USDT |
0.0119 USDT |
0.0119 USDT |
2023-10-28 |
0.0107 USDT |
14,984,558.9148 |
0.0101 USDT |
0.0100 USDT |
0.0116 USDT |
0.0113 USDT |
2023-10-27 |
0.0101 USDT |
16,611,298.4274 |
0.0102 USDT |
0.0099 USDT |
0.0103 USDT |
0.0100 USDT |
2023-10-26 |
0.0102 USDT |
14,694,403.8089 |
0.0101 USDT |
0.0099 USDT |
0.0104 USDT |
0.0102 USDT |
2023-10-25 |
0.0100 USDT |
12,235,534.8014 |
0.0101 USDT |
0.0095 USDT |
0.0103 USDT |
0.0102 USDT |
2023-10-24 |
0.0104 USDT |
11,412,567.3667 |
0.0102 USDT |
0.0097 USDT |
0.0112 USDT |
0.0105 USDT |
2023-10-23 |
0.0097 USDT |
11,811,626.9096 |
0.0092 USDT |
0.0092 USDT |
0.0103 USDT |
0.0097 USDT |
2023-10-22 |
0.0095 USDT |
18,582,038.1558 |
0.0096 USDT |
0.0087 USDT |
0.0110 USDT |
0.0092 USDT |
2023-10-21 |
0.0094 USDT |
16,710,285.8523 |
0.0092 USDT |
0.0092 USDT |
0.0098 USDT |
0.0094 USDT |