Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-14 |
0.0074 USDT |
12,409,488.6104 |
0.0074 USDT |
0.0073 USDT |
0.0075 USDT |
0.0073 USDT |
| 2025-06-13 |
0.0074 USDT |
18,692,668.0766 |
0.0076 USDT |
0.0073 USDT |
0.0076 USDT |
0.0074 USDT |
| 2025-06-12 |
0.0078 USDT |
11,102,994.7847 |
0.0083 USDT |
0.0076 USDT |
0.0083 USDT |
0.0076 USDT |
| 2025-06-11 |
0.0082 USDT |
12,753,336.5142 |
0.0084 USDT |
0.0080 USDT |
0.0087 USDT |
0.0080 USDT |
| 2025-06-10 |
0.0081 USDT |
3,950,646.6814 |
0.0082 USDT |
0.0081 USDT |
0.0082 USDT |
0.0081 USDT |
| 2025-06-09 |
0.0086 USDT |
17,333,673.7684 |
0.0086 USDT |
0.0081 USDT |
0.0098 USDT |
0.0082 USDT |
| 2025-06-08 |
0.0087 USDT |
12,893,138.3294 |
0.0088 USDT |
0.0085 USDT |
0.0089 USDT |
0.0085 USDT |
| 2025-06-07 |
0.0087 USDT |
10,862,152.7996 |
0.0087 USDT |
0.0086 USDT |
0.0090 USDT |
0.0089 USDT |
| 2025-06-06 |
0.0084 USDT |
12,787,190.8655 |
0.0080 USDT |
0.0080 USDT |
0.0093 USDT |
0.0085 USDT |
| 2025-06-05 |
0.0088 USDT |
9,520,359.8092 |
0.0089 USDT |
0.0085 USDT |
0.0090 USDT |
0.0085 USDT |
| 2025-06-04 |
0.0094 USDT |
9,979,520.0974 |
0.0096 USDT |
0.0089 USDT |
0.0099 USDT |
0.0090 USDT |
| 2025-06-03 |
0.0097 USDT |
10,872,714.4600 |
0.0100 USDT |
0.0092 USDT |
0.0100 USDT |
0.0096 USDT |
| 2025-06-02 |
0.0092 USDT |
8,357,713.0549 |
0.0088 USDT |
0.0088 USDT |
0.0100 USDT |
0.0098 USDT |
| 2025-06-01 |
0.0086 USDT |
10,609,161.0475 |
0.0089 USDT |
0.0085 USDT |
0.0091 USDT |
0.0085 USDT |
| 2025-05-31 |
0.0088 USDT |
12,941,793.0644 |
0.0091 USDT |
0.0086 USDT |
0.0091 USDT |
0.0088 USDT |
| 2025-05-30 |
0.0099 USDT |
6,691,615.6103 |
0.0101 USDT |
0.0095 USDT |
0.0101 USDT |
0.0096 USDT |
| 2025-05-29 |
0.0104 USDT |
11,322,222.2906 |
0.0105 USDT |
0.0101 USDT |
0.0108 USDT |
0.0103 USDT |
| 2025-05-28 |
0.0109 USDT |
10,907,726.1381 |
0.0113 USDT |
0.0105 USDT |
0.0116 USDT |
0.0105 USDT |
| 2025-05-27 |
0.0109 USDT |
6,941,367.5904 |
0.0111 USDT |
0.0107 USDT |
0.0115 USDT |
0.0112 USDT |
| 2025-05-26 |
0.0116 USDT |
7,229,676.5271 |
0.0112 USDT |
0.0111 USDT |
0.0122 USDT |
0.0115 USDT |
| 2025-05-25 |
0.0111 USDT |
8,690,565.2467 |
0.0113 USDT |
0.0108 USDT |
0.0115 USDT |
0.0110 USDT |
| 2025-05-24 |
0.0116 USDT |
10,012,736.7687 |
0.0115 USDT |
0.0113 USDT |
0.0119 USDT |
0.0113 USDT |
| 2025-05-23 |
0.0127 USDT |
9,075,333.7533 |
0.0128 USDT |
0.0120 USDT |
0.0136 USDT |
0.0121 USDT |
| 2025-05-22 |
0.0129 USDT |
5,152,794.9602 |
0.0127 USDT |
0.0126 USDT |
0.0135 USDT |
0.0134 USDT |
| 2025-05-21 |
0.0128 USDT |
10,819,815.0994 |
0.0124 USDT |
0.0123 USDT |
0.0138 USDT |
0.0127 USDT |
| 2025-05-20 |
0.0117 USDT |
8,364,769.0234 |
0.0113 USDT |
0.0112 USDT |
0.0124 USDT |
0.0123 USDT |
| 2025-05-19 |
0.0112 USDT |
11,778,599.3021 |
0.0117 USDT |
0.0108 USDT |
0.0121 USDT |
0.0113 USDT |
| 2025-05-18 |
0.0120 USDT |
8,737,754.8342 |
0.0121 USDT |
0.0117 USDT |
0.0134 USDT |
0.0119 USDT |
| 2025-05-17 |
0.0122 USDT |
9,795,691.7197 |
0.0120 USDT |
0.0117 USDT |
0.0128 USDT |
0.0121 USDT |
| 2025-05-16 |
0.0125 USDT |
12,482,387.6503 |
0.0123 USDT |
0.0120 USDT |
0.0138 USDT |
0.0120 USDT |
| 2025-05-15 |
0.0129 USDT |
8,500,243.1811 |
0.0135 USDT |
0.0123 USDT |
0.0135 USDT |
0.0123 USDT |
| 2025-05-14 |
0.0145 USDT |
6,334,013.8508 |
0.0145 USDT |
0.0135 USDT |
0.0156 USDT |
0.0135 USDT |
| 2025-05-13 |
0.0138 USDT |
5,483,209.7782 |
0.0142 USDT |
0.0135 USDT |
0.0143 USDT |
0.0143 USDT |
| 2025-05-12 |
0.0151 USDT |
7,213,337.4401 |
0.0148 USDT |
0.0142 USDT |
0.0168 USDT |
0.0148 USDT |
| 2025-05-11 |
0.0132 USDT |
7,344,671.7957 |
0.0130 USDT |
0.0128 USDT |
0.0138 USDT |
0.0133 USDT |
| 2025-05-10 |
0.0128 USDT |
8,165,216.3044 |
0.0125 USDT |
0.0125 USDT |
0.0140 USDT |
0.0126 USDT |
| 2025-05-09 |
0.0141 USDT |
12,481,439.9468 |
0.0139 USDT |
0.0132 USDT |
0.0158 USDT |
0.0133 USDT |
| 2025-05-08 |
0.0115 USDT |
8,401,352.9337 |
0.0111 USDT |
0.0110 USDT |
0.0127 USDT |
0.0122 USDT |
| 2025-05-07 |
0.0108 USDT |
7,430,150.9411 |
0.0105 USDT |
0.0104 USDT |
0.0110 USDT |
0.0109 USDT |
| 2025-05-06 |
0.0102 USDT |
5,967,905.4446 |
0.0104 USDT |
0.0101 USDT |
0.0104 USDT |
0.0103 USDT |
| 2025-05-05 |
0.0106 USDT |
10,936,763.5885 |
0.0110 USDT |
0.0100 USDT |
0.0113 USDT |
0.0101 USDT |
| 2025-05-04 |
0.0111 USDT |
8,719,607.8916 |
0.0113 USDT |
0.0109 USDT |
0.0113 USDT |
0.0111 USDT |
| 2025-05-03 |
0.0115 USDT |
5,910,572.5203 |
0.0117 USDT |
0.0114 USDT |
0.0118 USDT |
0.0114 USDT |
| 2025-05-02 |
0.0114 USDT |
7,475,401.8348 |
0.0116 USDT |
0.0112 USDT |
0.0117 USDT |
0.0115 USDT |
| 2025-05-01 |
0.0114 USDT |
8,735,238.3910 |
0.0112 USDT |
0.0111 USDT |
0.0120 USDT |
0.0118 USDT |
| 2025-04-30 |
0.0118 USDT |
3,984,162.9010 |
0.0119 USDT |
0.0111 USDT |
0.0121 USDT |
0.0111 USDT |
| 2025-04-29 |
0.0119 USDT |
6,054,571.9833 |
0.0115 USDT |
0.0115 USDT |
0.0120 USDT |
0.0119 USDT |
| 2025-04-28 |
0.0117 USDT |
7,258,077.7327 |
0.0114 USDT |
0.0112 USDT |
0.0123 USDT |
0.0116 USDT |
| 2025-04-27 |
0.0119 USDT |
5,474,293.3781 |
0.0123 USDT |
0.0113 USDT |
0.0124 USDT |
0.0116 USDT |
| 2025-04-26 |
0.0122 USDT |
9,669,189.7403 |
0.0111 USDT |
0.0110 USDT |
0.0136 USDT |
0.0123 USDT |