Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |