Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.0093 USDT |
15,597,047.3236 |
0.0096 USDT |
0.0089 USDT |
0.0098 USDT |
0.0091 USDT |
| 2023-10-19 |
0.0096 USDT |
14,255,963.0315 |
0.0097 USDT |
0.0093 USDT |
0.0100 USDT |
0.0097 USDT |
| 2023-10-18 |
0.0095 USDT |
30,376,885.6910 |
0.0083 USDT |
0.0082 USDT |
0.0115 USDT |
0.0097 USDT |
| 2023-10-17 |
0.0081 USDT |
27,196,141.5504 |
0.0082 USDT |
0.0080 USDT |
0.0083 USDT |
0.0083 USDT |
| 2023-10-16 |
0.0082 USDT |
21,742,183.4555 |
0.0084 USDT |
0.0080 USDT |
0.0084 USDT |
0.0082 USDT |
| 2023-10-15 |
0.0083 USDT |
12,017,504.0888 |
0.0083 USDT |
0.0082 USDT |
0.0084 USDT |
0.0084 USDT |
| 2023-10-14 |
0.0085 USDT |
1,835,309.0966 |
0.0088 USDT |
0.0082 USDT |
0.0089 USDT |
0.0084 USDT |
| 2023-10-13 |
0.0089 USDT |
15,269,871.7861 |
0.0089 USDT |
0.0084 USDT |
0.0092 USDT |
0.0087 USDT |
| 2023-10-12 |
0.0088 USDT |
17,724,528.4430 |
0.0088 USDT |
0.0085 USDT |
0.0090 USDT |
0.0088 USDT |
| 2023-10-11 |
0.0090 USDT |
11,736,299.7641 |
0.0091 USDT |
0.0088 USDT |
0.0093 USDT |
0.0090 USDT |
| 2023-10-10 |
0.0094 USDT |
29,817,583.9413 |
0.0096 USDT |
0.0089 USDT |
0.0097 USDT |
0.0091 USDT |
| 2023-10-09 |
0.0096 USDT |
12,307,699.4858 |
0.0103 USDT |
0.0094 USDT |
0.0103 USDT |
0.0097 USDT |
| 2023-10-08 |
0.0102 USDT |
21,396,121.0425 |
0.0101 USDT |
0.0100 USDT |
0.0104 USDT |
0.0103 USDT |
| 2023-10-07 |
0.0102 USDT |
3,871,779.6203 |
0.0103 USDT |
0.0100 USDT |
0.0104 USDT |
0.0101 USDT |
| 2023-10-06 |
0.0102 USDT |
2,359,074.4360 |
0.0103 USDT |
0.0099 USDT |
0.0107 USDT |
0.0103 USDT |
| 2023-10-05 |
0.0110 USDT |
11,096,689.4845 |
0.0110 USDT |
0.0100 USDT |
0.0113 USDT |
0.0103 USDT |
| 2023-10-04 |
0.0111 USDT |
12,788,004.2903 |
0.0112 USDT |
0.0104 USDT |
0.0117 USDT |
0.0110 USDT |
| 2023-10-03 |
0.0110 USDT |
6,670,111.9973 |
0.0106 USDT |
0.0103 USDT |
0.0117 USDT |
0.0111 USDT |
| 2023-10-02 |
0.0106 USDT |
10,250,681.8997 |
0.0105 USDT |
0.0104 USDT |
0.0111 USDT |
0.0109 USDT |
| 2023-10-01 |
0.0102 USDT |
9,405,250.9191 |
0.0104 USDT |
0.0101 USDT |
0.0104 USDT |
0.0103 USDT |
| 2023-09-30 |
0.0104 USDT |
1,297,699.5433 |
0.0106 USDT |
0.0101 USDT |
0.0107 USDT |
0.0103 USDT |
| 2023-09-29 |
0.0099 USDT |
5,428,433.8737 |
0.0097 USDT |
0.0093 USDT |
0.0107 USDT |
0.0103 USDT |
| 2023-09-28 |
0.0094 USDT |
21,796,437.7886 |
0.0091 USDT |
0.0090 USDT |
0.0099 USDT |
0.0097 USDT |
| 2023-09-27 |
0.0092 USDT |
22,093,763.5642 |
0.0091 USDT |
0.0089 USDT |
0.0096 USDT |
0.0092 USDT |
| 2023-09-26 |
0.0091 USDT |
24,307,360.2076 |
0.0091 USDT |
0.0089 USDT |
0.0092 USDT |
0.0091 USDT |
| 2023-09-25 |
0.0093 USDT |
7,198,572.9139 |
0.0094 USDT |
0.0090 USDT |
0.0095 USDT |
0.0091 USDT |
| 2023-09-24 |
0.0096 USDT |
23,174,523.5262 |
0.0097 USDT |
0.0094 USDT |
0.0098 USDT |
0.0096 USDT |
| 2023-09-23 |
0.0098 USDT |
10,843,906.4899 |
0.0099 USDT |
0.0097 USDT |
0.0100 USDT |
0.0097 USDT |
| 2023-09-22 |
0.0101 USDT |
11,713,447.3451 |
0.0098 USDT |
0.0097 USDT |
0.0106 USDT |
0.0098 USDT |
| 2023-09-21 |
0.0101 USDT |
9,904,782.5625 |
0.0101 USDT |
0.0095 USDT |
0.0106 USDT |
0.0099 USDT |
| 2023-09-20 |
0.0105 USDT |
17,220,158.5474 |
0.0107 USDT |
0.0100 USDT |
0.0111 USDT |
0.0103 USDT |
| 2023-09-19 |
0.0106 USDT |
16,936,654.2750 |
0.0100 USDT |
0.0095 USDT |
0.0115 USDT |
0.0110 USDT |
| 2023-09-18 |
0.0102 USDT |
12,052,115.6984 |
0.0089 USDT |
0.0089 USDT |
0.0118 USDT |
0.0106 USDT |
| 2023-09-17 |
0.0095 USDT |
13,910,915.9527 |
0.0097 USDT |
0.0089 USDT |
0.0101 USDT |
0.0089 USDT |
| 2023-09-16 |
0.0093 USDT |
22,872,179.1322 |
0.0082 USDT |
0.0079 USDT |
0.0118 USDT |
0.0097 USDT |
| 2023-09-15 |
0.0079 USDT |
23,430,811.3432 |
0.0076 USDT |
0.0076 USDT |
0.0082 USDT |
0.0082 USDT |
| 2023-09-14 |
0.0070 USDT |
25,723,858.0655 |
0.0066 USDT |
0.0065 USDT |
0.0081 USDT |
0.0077 USDT |
| 2023-09-13 |
0.0070 USDT |
23,552,529.9101 |
0.0070 USDT |
0.0064 USDT |
0.0071 USDT |
0.0066 USDT |
| 2023-09-12 |
0.0069 USDT |
30,902,993.6808 |
0.0069 USDT |
0.0065 USDT |
0.0076 USDT |
0.0070 USDT |
| 2023-09-11 |
0.0071 USDT |
25,231,504.2315 |
0.0072 USDT |
0.0068 USDT |
0.0072 USDT |
0.0070 USDT |
| 2023-09-10 |
0.0073 USDT |
29,989,505.7998 |
0.0074 USDT |
0.0070 USDT |
0.0074 USDT |
0.0072 USDT |
| 2023-09-09 |
0.0073 USDT |
23,375,554.9873 |
0.0072 USDT |
0.0072 USDT |
0.0074 USDT |
0.0074 USDT |
| 2023-09-08 |
0.0075 USDT |
27,099,064.7417 |
0.0076 USDT |
0.0072 USDT |
0.0077 USDT |
0.0073 USDT |
| 2023-09-07 |
0.0072 USDT |
24,494,134.5729 |
0.0073 USDT |
0.0072 USDT |
0.0074 USDT |
0.0073 USDT |
| 2023-09-06 |
0.0073 USDT |
21,148,396.7837 |
0.0073 USDT |
0.0072 USDT |
0.0074 USDT |
0.0073 USDT |
| 2023-09-05 |
0.0072 USDT |
14,991,539.3226 |
0.0071 USDT |
0.0071 USDT |
0.0074 USDT |
0.0073 USDT |
| 2023-09-04 |
0.0070 USDT |
15,307,585.8816 |
0.0068 USDT |
0.0068 USDT |
0.0072 USDT |
0.0071 USDT |
| 2023-09-03 |
0.0071 USDT |
16,610,762.1594 |
0.0073 USDT |
0.0068 USDT |
0.0073 USDT |
0.0069 USDT |
| 2023-09-02 |
0.0072 USDT |
20,930,969.5456 |
0.0072 USDT |
0.0069 USDT |
0.0074 USDT |
0.0072 USDT |
| 2023-09-01 |
0.0072 USDT |
16,210,491.7354 |
0.0071 USDT |
0.0070 USDT |
0.0074 USDT |
0.0072 USDT |