Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-03 |
0.0065 USDT |
11,780,901.8571 |
0.0064 USDT |
0.0064 USDT |
0.0066 USDT |
0.0065 USDT |
| 2025-08-02 |
0.0066 USDT |
15,764,471.7605 |
0.0067 USDT |
0.0064 USDT |
0.0068 USDT |
0.0064 USDT |
| 2025-08-01 |
0.0068 USDT |
12,348,766.9074 |
0.0072 USDT |
0.0066 USDT |
0.0072 USDT |
0.0067 USDT |
| 2025-07-31 |
0.0073 USDT |
9,712,164.9588 |
0.0075 USDT |
0.0072 USDT |
0.0075 USDT |
0.0072 USDT |
| 2025-07-30 |
0.0077 USDT |
12,423,721.0703 |
0.0080 USDT |
0.0070 USDT |
0.0081 USDT |
0.0074 USDT |
| 2025-07-29 |
0.0076 USDT |
17,677,438.6314 |
0.0075 USDT |
0.0074 USDT |
0.0083 USDT |
0.0080 USDT |
| 2025-07-28 |
0.0077 USDT |
14,764,113.1769 |
0.0076 USDT |
0.0075 USDT |
0.0080 USDT |
0.0075 USDT |
| 2025-07-27 |
0.0074 USDT |
17,737,650.7330 |
0.0072 USDT |
0.0072 USDT |
0.0080 USDT |
0.0076 USDT |
| 2025-07-26 |
0.0073 USDT |
14,498,345.0237 |
0.0074 USDT |
0.0072 USDT |
0.0074 USDT |
0.0072 USDT |
| 2025-07-25 |
0.0073 USDT |
15,931,263.7176 |
0.0074 USDT |
0.0072 USDT |
0.0075 USDT |
0.0074 USDT |
| 2025-07-24 |
0.0073 USDT |
14,946,232.4737 |
0.0074 USDT |
0.0070 USDT |
0.0074 USDT |
0.0073 USDT |
| 2025-07-23 |
0.0081 USDT |
11,941,995.2053 |
0.0083 USDT |
0.0078 USDT |
0.0084 USDT |
0.0078 USDT |
| 2025-07-22 |
0.0081 USDT |
14,276,571.2952 |
0.0082 USDT |
0.0079 USDT |
0.0084 USDT |
0.0083 USDT |
| 2025-07-21 |
0.0080 USDT |
14,300,270.1618 |
0.0077 USDT |
0.0077 USDT |
0.0083 USDT |
0.0081 USDT |
| 2025-07-20 |
0.0074 USDT |
17,851,998.2769 |
0.0072 USDT |
0.0071 USDT |
0.0079 USDT |
0.0077 USDT |
| 2025-07-19 |
0.0072 USDT |
15,948,259.0428 |
0.0071 USDT |
0.0071 USDT |
0.0073 USDT |
0.0072 USDT |
| 2025-07-18 |
0.0072 USDT |
15,404,072.8295 |
0.0070 USDT |
0.0070 USDT |
0.0073 USDT |
0.0072 USDT |
| 2025-07-17 |
0.0070 USDT |
10,845,160.6861 |
0.0070 USDT |
0.0069 USDT |
0.0072 USDT |
0.0071 USDT |
| 2025-07-16 |
0.0069 USDT |
12,069,408.0856 |
0.0068 USDT |
0.0068 USDT |
0.0069 USDT |
0.0068 USDT |
| 2025-07-15 |
0.0068 USDT |
8,104,542.9468 |
0.0068 USDT |
0.0067 USDT |
0.0068 USDT |
0.0067 USDT |
| 2025-07-14 |
0.0069 USDT |
7,461,973.5962 |
0.0069 USDT |
0.0069 USDT |
0.0070 USDT |
0.0070 USDT |
| 2025-07-13 |
0.0068 USDT |
12,602,631.6218 |
0.0068 USDT |
0.0067 USDT |
0.0069 USDT |
0.0068 USDT |
| 2025-07-12 |
0.0069 USDT |
8,922,798.0264 |
0.0070 USDT |
0.0068 USDT |
0.0070 USDT |
0.0068 USDT |
| 2025-07-11 |
0.0071 USDT |
12,779,533.2540 |
0.0069 USDT |
0.0069 USDT |
0.0072 USDT |
0.0070 USDT |
| 2025-07-10 |
0.0070 USDT |
8,680,211.6918 |
0.0069 USDT |
0.0069 USDT |
0.0071 USDT |
0.0070 USDT |
| 2025-07-09 |
0.0064 USDT |
11,709,511.0095 |
0.0064 USDT |
0.0063 USDT |
0.0064 USDT |
0.0064 USDT |
| 2025-07-08 |
0.0063 USDT |
17,353,595.5351 |
0.0063 USDT |
0.0063 USDT |
0.0064 USDT |
0.0064 USDT |
| 2025-07-07 |
0.0064 USDT |
10,509,528.2157 |
0.0064 USDT |
0.0064 USDT |
0.0065 USDT |
0.0064 USDT |
| 2025-07-06 |
0.0063 USDT |
14,843,211.2549 |
0.0063 USDT |
0.0062 USDT |
0.0064 USDT |
0.0063 USDT |
| 2025-07-05 |
0.0063 USDT |
16,078,774.2667 |
0.0064 USDT |
0.0061 USDT |
0.0065 USDT |
0.0064 USDT |
| 2025-07-04 |
0.0064 USDT |
12,083,060.0802 |
0.0064 USDT |
0.0063 USDT |
0.0068 USDT |
0.0063 USDT |
| 2025-07-03 |
0.0065 USDT |
15,107,320.4112 |
0.0067 USDT |
0.0062 USDT |
0.0069 USDT |
0.0063 USDT |
| 2025-07-02 |
0.0066 USDT |
11,854,129.3657 |
0.0067 USDT |
0.0064 USDT |
0.0068 USDT |
0.0067 USDT |
| 2025-07-01 |
0.0066 USDT |
11,875,481.7740 |
0.0066 USDT |
0.0064 USDT |
0.0067 USDT |
0.0065 USDT |
| 2025-06-30 |
0.0065 USDT |
17,103,074.0121 |
0.0063 USDT |
0.0063 USDT |
0.0069 USDT |
0.0066 USDT |
| 2025-06-29 |
0.0062 USDT |
12,840,621.2878 |
0.0062 USDT |
0.0061 USDT |
0.0067 USDT |
0.0063 USDT |
| 2025-06-28 |
0.0061 USDT |
13,453,640.1248 |
0.0062 USDT |
0.0060 USDT |
0.0062 USDT |
0.0062 USDT |
| 2025-06-27 |
0.0062 USDT |
12,894,890.1832 |
0.0063 USDT |
0.0061 USDT |
0.0067 USDT |
0.0062 USDT |
| 2025-06-26 |
0.0061 USDT |
16,282,525.9933 |
0.0059 USDT |
0.0059 USDT |
0.0064 USDT |
0.0062 USDT |
| 2025-06-25 |
0.0060 USDT |
12,495,562.0052 |
0.0060 USDT |
0.0057 USDT |
0.0063 USDT |
0.0058 USDT |
| 2025-06-24 |
0.0062 USDT |
6,661,037.1377 |
0.0060 USDT |
0.0060 USDT |
0.0063 USDT |
0.0062 USDT |
| 2025-06-23 |
0.0058 USDT |
9,945,519.1980 |
0.0052 USDT |
0.0052 USDT |
0.0064 USDT |
0.0061 USDT |
| 2025-06-22 |
0.0055 USDT |
1,283,679.6898 |
0.0056 USDT |
0.0054 USDT |
0.0056 USDT |
0.0055 USDT |
| 2025-06-21 |
0.0061 USDT |
16,507,514.2764 |
0.0062 USDT |
0.0058 USDT |
0.0062 USDT |
0.0059 USDT |
| 2025-06-20 |
0.0068 USDT |
12,723,658.9645 |
0.0069 USDT |
0.0065 USDT |
0.0069 USDT |
0.0067 USDT |
| 2025-06-19 |
0.0068 USDT |
15,326,415.4758 |
0.0067 USDT |
0.0067 USDT |
0.0070 USDT |
0.0069 USDT |
| 2025-06-18 |
0.0069 USDT |
9,663,967.7584 |
0.0069 USDT |
0.0069 USDT |
0.0070 USDT |
0.0069 USDT |
| 2025-06-17 |
0.0071 USDT |
2,030,597.2899 |
0.0071 USDT |
0.0070 USDT |
0.0072 USDT |
0.0070 USDT |
| 2025-06-16 |
0.0071 USDT |
2,987,065.4087 |
0.0071 USDT |
0.0070 USDT |
0.0073 USDT |
0.0071 USDT |
| 2025-06-15 |
0.0073 USDT |
9,315,387.3053 |
0.0073 USDT |
0.0072 USDT |
0.0074 USDT |
0.0073 USDT |