Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
0.0427 USDT |
11,464,892.1262 |
0.0408 USDT |
0.0400 USDT |
0.0454 USDT |
0.0450 USDT |
| 2024-03-29 |
0.0396 USDT |
22,402,506.4861 |
0.0359 USDT |
0.0353 USDT |
0.0433 USDT |
0.0411 USDT |
| 2024-03-28 |
0.0363 USDT |
13,476,960.8296 |
0.0358 USDT |
0.0350 USDT |
0.0382 USDT |
0.0361 USDT |
| 2024-03-27 |
0.0368 USDT |
13,024,097.0668 |
0.0360 USDT |
0.0344 USDT |
0.0393 USDT |
0.0360 USDT |
| 2024-03-26 |
0.0387 USDT |
16,471,478.8937 |
0.0388 USDT |
0.0339 USDT |
0.0420 USDT |
0.0361 USDT |
| 2024-03-25 |
0.0384 USDT |
16,686,135.1493 |
0.0370 USDT |
0.0360 USDT |
0.0418 USDT |
0.0385 USDT |
| 2024-03-24 |
0.0342 USDT |
14,850,768.1426 |
0.0350 USDT |
0.0326 USDT |
0.0365 USDT |
0.0349 USDT |
| 2024-03-23 |
0.0355 USDT |
9,888,662.0529 |
0.0350 USDT |
0.0348 USDT |
0.0365 USDT |
0.0365 USDT |
| 2024-03-22 |
0.0377 USDT |
17,835,144.8274 |
0.0378 USDT |
0.0340 USDT |
0.0437 USDT |
0.0363 USDT |
| 2024-03-21 |
0.0387 USDT |
15,072,632.2264 |
0.0402 USDT |
0.0356 USDT |
0.0410 USDT |
0.0382 USDT |
| 2024-03-20 |
0.0386 USDT |
10,615,648.2612 |
0.0379 USDT |
0.0361 USDT |
0.0411 USDT |
0.0401 USDT |
| 2024-03-19 |
0.0375 USDT |
16,258,053.5364 |
0.0388 USDT |
0.0330 USDT |
0.0444 USDT |
0.0409 USDT |
| 2024-03-18 |
0.0391 USDT |
20,881,193.4922 |
0.0360 USDT |
0.0359 USDT |
0.0428 USDT |
0.0390 USDT |
| 2024-03-17 |
0.0316 USDT |
17,085,804.2043 |
0.0309 USDT |
0.0284 USDT |
0.0362 USDT |
0.0360 USDT |
| 2024-03-16 |
0.0338 USDT |
15,114,230.2246 |
0.0353 USDT |
0.0311 USDT |
0.0360 USDT |
0.0316 USDT |
| 2024-03-15 |
0.0347 USDT |
11,617,636.0861 |
0.0351 USDT |
0.0330 USDT |
0.0360 USDT |
0.0352 USDT |
| 2024-03-14 |
0.0352 USDT |
18,391,393.9005 |
0.0368 USDT |
0.0330 USDT |
0.0384 USDT |
0.0349 USDT |
| 2024-03-13 |
0.0403 USDT |
11,427,234.9118 |
0.0418 USDT |
0.0370 USDT |
0.0434 USDT |
0.0374 USDT |
| 2024-03-12 |
0.0384 USDT |
18,803,398.6681 |
0.0374 USDT |
0.0342 USDT |
0.0425 USDT |
0.0420 USDT |
| 2024-03-11 |
0.0368 USDT |
24,729,661.3463 |
0.0403 USDT |
0.0330 USDT |
0.0407 USDT |
0.0377 USDT |
| 2024-03-10 |
0.0395 USDT |
8,802,974.9940 |
0.0414 USDT |
0.0375 USDT |
0.0417 USDT |
0.0389 USDT |
| 2024-03-09 |
0.0424 USDT |
15,932,190.8966 |
0.0456 USDT |
0.0376 USDT |
0.0488 USDT |
0.0395 USDT |
| 2024-03-08 |
0.0459 USDT |
23,383,846.8492 |
0.0490 USDT |
0.0405 USDT |
0.0507 USDT |
0.0448 USDT |
| 2024-03-07 |
0.0427 USDT |
19,225,787.6043 |
0.0426 USDT |
0.0381 USDT |
0.0477 USDT |
0.0438 USDT |
| 2024-03-06 |
0.0398 USDT |
39,639,811.3726 |
0.0296 USDT |
0.0286 USDT |
0.0480 USDT |
0.0480 USDT |
| 2024-03-05 |
0.0299 USDT |
20,822,271.0162 |
0.0280 USDT |
0.0261 USDT |
0.0330 USDT |
0.0297 USDT |
| 2024-03-04 |
0.0310 USDT |
15,621,548.6256 |
0.0309 USDT |
0.0285 USDT |
0.0330 USDT |
0.0285 USDT |
| 2024-03-03 |
0.0283 USDT |
13,411,412.3413 |
0.0268 USDT |
0.0262 USDT |
0.0295 USDT |
0.0284 USDT |
| 2024-03-02 |
0.0245 USDT |
13,273,085.6661 |
0.0217 USDT |
0.0213 USDT |
0.0281 USDT |
0.0267 USDT |
| 2024-03-01 |
0.0208 USDT |
12,823,219.4270 |
0.0224 USDT |
0.0200 USDT |
0.0225 USDT |
0.0212 USDT |
| 2024-02-29 |
0.0229 USDT |
5,785,189.7297 |
0.0218 USDT |
0.0215 USDT |
0.0240 USDT |
0.0233 USDT |
| 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 |