Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
0.0118 USDT |
17,466,695.6376 |
0.0117 USDT |
0.0111 USDT |
0.0123 USDT |
0.0122 USDT |
| 2024-01-09 |
0.0119 USDT |
14,140,793.8704 |
0.0119 USDT |
0.0117 USDT |
0.0123 USDT |
0.0117 USDT |
| 2024-01-08 |
0.0122 USDT |
14,608,964.9401 |
0.0130 USDT |
0.0116 USDT |
0.0131 USDT |
0.0119 USDT |
| 2024-01-07 |
0.0125 USDT |
15,194,821.7267 |
0.0124 USDT |
0.0123 USDT |
0.0127 USDT |
0.0126 USDT |
| 2024-01-06 |
0.0123 USDT |
9,553,110.4939 |
0.0124 USDT |
0.0116 USDT |
0.0126 USDT |
0.0124 USDT |
| 2024-01-05 |
0.0133 USDT |
19,813,670.5134 |
0.0144 USDT |
0.0116 USDT |
0.0144 USDT |
0.0126 USDT |
| 2024-01-04 |
0.0151 USDT |
12,532,917.3294 |
0.0150 USDT |
0.0140 USDT |
0.0159 USDT |
0.0142 USDT |
| 2024-01-03 |
0.0152 USDT |
14,066,416.6376 |
0.0160 USDT |
0.0140 USDT |
0.0162 USDT |
0.0144 USDT |
| 2024-01-02 |
0.0161 USDT |
12,668,268.1209 |
0.0157 USDT |
0.0157 USDT |
0.0166 USDT |
0.0160 USDT |
| 2024-01-01 |
0.0158 USDT |
13,172,595.0650 |
0.0155 USDT |
0.0155 USDT |
0.0161 USDT |
0.0157 USDT |
| 2023-12-31 |
0.0155 USDT |
12,963,727.3164 |
0.0153 USDT |
0.0152 USDT |
0.0164 USDT |
0.0157 USDT |
| 2023-12-30 |
0.0156 USDT |
8,880,575.4859 |
0.0158 USDT |
0.0151 USDT |
0.0160 USDT |
0.0153 USDT |
| 2023-12-29 |
0.0157 USDT |
14,341,085.5539 |
0.0149 USDT |
0.0149 USDT |
0.0165 USDT |
0.0158 USDT |
| 2023-12-28 |
0.0148 USDT |
9,198,425.8250 |
0.0149 USDT |
0.0145 USDT |
0.0152 USDT |
0.0146 USDT |
| 2023-12-27 |
0.0148 USDT |
17,490,391.6900 |
0.0152 USDT |
0.0139 USDT |
0.0156 USDT |
0.0149 USDT |
| 2023-12-26 |
0.0152 USDT |
13,315,258.5082 |
0.0154 USDT |
0.0144 USDT |
0.0157 USDT |
0.0152 USDT |
| 2023-12-25 |
0.0158 USDT |
12,342,479.6504 |
0.0161 USDT |
0.0150 USDT |
0.0162 USDT |
0.0153 USDT |
| 2023-12-24 |
0.0157 USDT |
11,445,499.5747 |
0.0156 USDT |
0.0150 USDT |
0.0164 USDT |
0.0162 USDT |
| 2023-12-23 |
0.0158 USDT |
12,050,427.4442 |
0.0161 USDT |
0.0154 USDT |
0.0162 USDT |
0.0157 USDT |
| 2023-12-22 |
0.0165 USDT |
11,754,688.0343 |
0.0167 USDT |
0.0156 USDT |
0.0177 USDT |
0.0161 USDT |
| 2023-12-21 |
0.0170 USDT |
12,202,508.6787 |
0.0174 USDT |
0.0163 USDT |
0.0177 USDT |
0.0165 USDT |
| 2023-12-20 |
0.0164 USDT |
10,329,860.2820 |
0.0156 USDT |
0.0154 USDT |
0.0178 USDT |
0.0169 USDT |
| 2023-12-19 |
0.0159 USDT |
12,279,199.8541 |
0.0156 USDT |
0.0150 USDT |
0.0167 USDT |
0.0159 USDT |
| 2023-12-18 |
0.0153 USDT |
10,500,816.9039 |
0.0158 USDT |
0.0145 USDT |
0.0158 USDT |
0.0155 USDT |
| 2023-12-17 |
0.0158 USDT |
13,605,043.1140 |
0.0162 USDT |
0.0152 USDT |
0.0170 USDT |
0.0157 USDT |
| 2023-12-16 |
0.0154 USDT |
10,687,430.2267 |
0.0150 USDT |
0.0143 USDT |
0.0164 USDT |
0.0162 USDT |
| 2023-12-15 |
0.0162 USDT |
11,756,370.8072 |
0.0167 USDT |
0.0152 USDT |
0.0168 USDT |
0.0154 USDT |
| 2023-12-14 |
0.0167 USDT |
11,280,165.5072 |
0.0175 USDT |
0.0158 USDT |
0.0178 USDT |
0.0167 USDT |
| 2023-12-13 |
0.0172 USDT |
12,804,940.3282 |
0.0177 USDT |
0.0162 USDT |
0.0188 USDT |
0.0174 USDT |
| 2023-12-12 |
0.0174 USDT |
10,663,004.1100 |
0.0171 USDT |
0.0168 USDT |
0.0189 USDT |
0.0172 USDT |
| 2023-12-11 |
0.0175 USDT |
11,658,513.1563 |
0.0185 USDT |
0.0170 USDT |
0.0186 USDT |
0.0171 USDT |
| 2023-12-10 |
0.0189 USDT |
8,053,961.4351 |
0.0190 USDT |
0.0177 USDT |
0.0200 USDT |
0.0185 USDT |
| 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 |