Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
0.0098 USDT |
4,934,305.6731 |
0.0094 USDT |
0.0093 USDT |
0.0102 USDT |
0.0100 USDT |
| 2024-02-08 |
0.0093 USDT |
16,388,263.6584 |
0.0092 USDT |
0.0090 USDT |
0.0095 USDT |
0.0093 USDT |
| 2024-02-07 |
0.0091 USDT |
14,916,514.3087 |
0.0091 USDT |
0.0087 USDT |
0.0095 USDT |
0.0091 USDT |
| 2024-02-06 |
0.0091 USDT |
9,421,940.7462 |
0.0086 USDT |
0.0086 USDT |
0.0100 USDT |
0.0090 USDT |
| 2024-02-05 |
0.0093 USDT |
23,600,905.7236 |
0.0092 USDT |
0.0083 USDT |
0.0100 USDT |
0.0091 USDT |
| 2024-02-04 |
0.0093 USDT |
19,062,620.8454 |
0.0095 USDT |
0.0091 USDT |
0.0095 USDT |
0.0092 USDT |
| 2024-02-03 |
0.0094 USDT |
13,458,730.4383 |
0.0093 USDT |
0.0091 USDT |
0.0095 USDT |
0.0095 USDT |
| 2024-02-02 |
0.0091 USDT |
9,631,401.9891 |
0.0090 USDT |
0.0089 USDT |
0.0093 USDT |
0.0091 USDT |
| 2024-02-01 |
0.0090 USDT |
15,954,819.9623 |
0.0088 USDT |
0.0087 USDT |
0.0095 USDT |
0.0089 USDT |
| 2024-01-31 |
0.0089 USDT |
10,851,264.5022 |
0.0091 USDT |
0.0088 USDT |
0.0092 USDT |
0.0089 USDT |
| 2024-01-30 |
0.0093 USDT |
17,499,498.7388 |
0.0093 USDT |
0.0088 USDT |
0.0095 USDT |
0.0091 USDT |
| 2024-01-29 |
0.0092 USDT |
13,758,919.9722 |
0.0090 USDT |
0.0089 USDT |
0.0094 USDT |
0.0092 USDT |
| 2024-01-28 |
0.0092 USDT |
16,173,732.5295 |
0.0091 USDT |
0.0089 USDT |
0.0094 USDT |
0.0090 USDT |
| 2024-01-27 |
0.0091 USDT |
18,550,745.6686 |
0.0089 USDT |
0.0088 USDT |
0.0095 USDT |
0.0091 USDT |
| 2024-01-26 |
0.0088 USDT |
18,857,944.8139 |
0.0087 USDT |
0.0086 USDT |
0.0088 USDT |
0.0088 USDT |
| 2024-01-25 |
0.0088 USDT |
18,143,478.8280 |
0.0089 USDT |
0.0086 USDT |
0.0090 USDT |
0.0087 USDT |
| 2024-01-24 |
0.0092 USDT |
15,862,866.4824 |
0.0102 USDT |
0.0087 USDT |
0.0103 USDT |
0.0091 USDT |
| 2024-01-23 |
0.0095 USDT |
4,441,134.2951 |
0.0095 USDT |
0.0091 USDT |
0.0102 USDT |
0.0099 USDT |
| 2024-01-22 |
0.0096 USDT |
12,887,083.4590 |
0.0096 USDT |
0.0093 USDT |
0.0102 USDT |
0.0095 USDT |
| 2024-01-21 |
0.0101 USDT |
19,133,247.7036 |
0.0102 USDT |
0.0096 USDT |
0.0109 USDT |
0.0097 USDT |
| 2024-01-20 |
0.0102 USDT |
13,688,640.6776 |
0.0103 USDT |
0.0101 USDT |
0.0103 USDT |
0.0102 USDT |
| 2024-01-19 |
0.0100 USDT |
6,518,697.5572 |
0.0099 USDT |
0.0098 USDT |
0.0103 USDT |
0.0103 USDT |
| 2024-01-18 |
0.0103 USDT |
18,173,269.8176 |
0.0104 USDT |
0.0100 USDT |
0.0106 USDT |
0.0100 USDT |
| 2024-01-17 |
0.0106 USDT |
10,798,315.2016 |
0.0114 USDT |
0.0099 USDT |
0.0114 USDT |
0.0105 USDT |
| 2024-01-16 |
0.0111 USDT |
12,477,565.7301 |
0.0114 USDT |
0.0105 USDT |
0.0115 USDT |
0.0109 USDT |
| 2024-01-15 |
0.0109 USDT |
5,510,305.5030 |
0.0109 USDT |
0.0104 USDT |
0.0113 USDT |
0.0111 USDT |
| 2024-01-14 |
0.0116 USDT |
19,545,687.1944 |
0.0117 USDT |
0.0106 USDT |
0.0124 USDT |
0.0109 USDT |
| 2024-01-13 |
0.0116 USDT |
13,389,601.5268 |
0.0114 USDT |
0.0113 USDT |
0.0120 USDT |
0.0116 USDT |
| 2024-01-12 |
0.0116 USDT |
9,255,571.6227 |
0.0120 USDT |
0.0110 USDT |
0.0124 USDT |
0.0113 USDT |
| 2024-01-11 |
0.0126 USDT |
14,293,261.3118 |
0.0121 USDT |
0.0118 USDT |
0.0135 USDT |
0.0122 USDT |
| 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 |