Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-06 |
0.0103 USDT |
5,400,279.3817 |
0.0108 USDT |
0.0094 USDT |
0.0110 USDT |
0.0098 USDT |
| 2025-03-05 |
0.0109 USDT |
5,621,350.1207 |
0.0104 USDT |
0.0104 USDT |
0.0113 USDT |
0.0109 USDT |
| 2025-03-04 |
0.0100 USDT |
5,540,712.9956 |
0.0109 USDT |
0.0091 USDT |
0.0109 USDT |
0.0099 USDT |
| 2025-03-03 |
0.0116 USDT |
7,634,617.4231 |
0.0123 USDT |
0.0107 USDT |
0.0124 USDT |
0.0110 USDT |
| 2025-03-02 |
0.0116 USDT |
6,109,344.8239 |
0.0107 USDT |
0.0106 USDT |
0.0127 USDT |
0.0121 USDT |
| 2025-03-01 |
0.0104 USDT |
3,707,748.6304 |
0.0102 USDT |
0.0098 USDT |
0.0114 USDT |
0.0103 USDT |
| 2025-02-28 |
0.0104 USDT |
12,920,063.0908 |
0.0113 USDT |
0.0098 USDT |
0.0117 USDT |
0.0102 USDT |
| 2025-02-27 |
0.0115 USDT |
6,522,994.8066 |
0.0113 USDT |
0.0107 USDT |
0.0120 USDT |
0.0117 USDT |
| 2025-02-26 |
0.0121 USDT |
12,830,150.6929 |
0.0128 USDT |
0.0107 USDT |
0.0136 USDT |
0.0114 USDT |
| 2025-02-25 |
0.0126 USDT |
8,069,792.3253 |
0.0139 USDT |
0.0115 USDT |
0.0139 USDT |
0.0128 USDT |
| 2025-02-24 |
0.0143 USDT |
10,917,149.2073 |
0.0152 USDT |
0.0135 USDT |
0.0159 USDT |
0.0151 USDT |
| 2025-02-23 |
0.0154 USDT |
4,811,287.4655 |
0.0153 USDT |
0.0146 USDT |
0.0162 USDT |
0.0152 USDT |
| 2025-02-22 |
0.0150 USDT |
6,651,186.2383 |
0.0136 USDT |
0.0135 USDT |
0.0176 USDT |
0.0158 USDT |
| 2025-02-21 |
0.0140 USDT |
2,907,095.3912 |
0.0135 USDT |
0.0133 USDT |
0.0149 USDT |
0.0140 USDT |
| 2025-02-20 |
0.0137 USDT |
3,940,745.3659 |
0.0138 USDT |
0.0131 USDT |
0.0145 USDT |
0.0134 USDT |
| 2025-02-19 |
0.0140 USDT |
2,185,748.2301 |
0.0138 USDT |
0.0136 USDT |
0.0146 USDT |
0.0137 USDT |
| 2025-02-18 |
0.0141 USDT |
3,325,083.4340 |
0.0147 USDT |
0.0133 USDT |
0.0149 USDT |
0.0137 USDT |
| 2025-02-17 |
0.0155 USDT |
2,824,023.9447 |
0.0155 USDT |
0.0149 USDT |
0.0160 USDT |
0.0149 USDT |
| 2025-02-16 |
0.0147 USDT |
1,358,184.7977 |
0.0145 USDT |
0.0145 USDT |
0.0152 USDT |
0.0149 USDT |
| 2025-02-15 |
0.0148 USDT |
2,774,185.3027 |
0.0153 USDT |
0.0143 USDT |
0.0154 USDT |
0.0145 USDT |
| 2025-02-14 |
0.0149 USDT |
1,956,618.1732 |
0.0146 USDT |
0.0145 USDT |
0.0155 USDT |
0.0149 USDT |
| 2025-02-13 |
0.0152 USDT |
2,611,209.8122 |
0.0150 USDT |
0.0145 USDT |
0.0155 USDT |
0.0145 USDT |
| 2025-02-12 |
0.0153 USDT |
2,466,991.8159 |
0.0156 USDT |
0.0144 USDT |
0.0161 USDT |
0.0145 USDT |
| 2025-02-11 |
0.0163 USDT |
3,831,285.4736 |
0.0147 USDT |
0.0147 USDT |
0.0169 USDT |
0.0164 USDT |
| 2025-02-10 |
0.0148 USDT |
3,513,028.0649 |
0.0144 USDT |
0.0141 USDT |
0.0155 USDT |
0.0149 USDT |
| 2025-02-09 |
0.0151 USDT |
7,221,630.8928 |
0.0144 USDT |
0.0140 USDT |
0.0171 USDT |
0.0145 USDT |
| 2025-02-08 |
0.0149 USDT |
2,847,324.9745 |
0.0156 USDT |
0.0144 USDT |
0.0157 USDT |
0.0145 USDT |
| 2025-02-07 |
0.0162 USDT |
5,616,228.4321 |
0.0164 USDT |
0.0156 USDT |
0.0172 USDT |
0.0156 USDT |
| 2025-02-06 |
0.0173 USDT |
3,214,823.9227 |
0.0184 USDT |
0.0162 USDT |
0.0184 USDT |
0.0162 USDT |
| 2025-02-05 |
0.0186 USDT |
5,856,821.0806 |
0.0199 USDT |
0.0172 USDT |
0.0203 USDT |
0.0177 USDT |
| 2025-02-04 |
0.0205 USDT |
8,832,867.6737 |
0.0203 USDT |
0.0190 USDT |
0.0230 USDT |
0.0198 USDT |
| 2025-02-03 |
0.0165 USDT |
11,826,525.4713 |
0.0177 USDT |
0.0154 USDT |
0.0179 USDT |
0.0167 USDT |
| 2025-02-02 |
0.0194 USDT |
11,593,785.9544 |
0.0232 USDT |
0.0166 USDT |
0.0232 USDT |
0.0190 USDT |
| 2025-02-01 |
0.0248 USDT |
3,761,593.9138 |
0.0267 USDT |
0.0231 USDT |
0.0268 USDT |
0.0231 USDT |
| 2025-01-31 |
0.0277 USDT |
3,012,422.6720 |
0.0277 USDT |
0.0270 USDT |
0.0294 USDT |
0.0290 USDT |
| 2025-01-30 |
0.0265 USDT |
6,118,874.2864 |
0.0259 USDT |
0.0247 USDT |
0.0311 USDT |
0.0279 USDT |
| 2025-01-29 |
0.0259 USDT |
5,671,037.8354 |
0.0252 USDT |
0.0251 USDT |
0.0276 USDT |
0.0261 USDT |
| 2025-01-28 |
0.0297 USDT |
8,692,306.2642 |
0.0266 USDT |
0.0255 USDT |
0.0334 USDT |
0.0274 USDT |
| 2025-01-27 |
0.0271 USDT |
8,632,774.1574 |
0.0300 USDT |
0.0256 USDT |
0.0302 USDT |
0.0268 USDT |
| 2025-01-26 |
0.0323 USDT |
2,496,786.6805 |
0.0329 USDT |
0.0311 USDT |
0.0333 USDT |
0.0312 USDT |
| 2025-01-25 |
0.0334 USDT |
4,116,994.3106 |
0.0340 USDT |
0.0324 USDT |
0.0347 USDT |
0.0337 USDT |
| 2025-01-24 |
0.0356 USDT |
3,336,819.4150 |
0.0358 USDT |
0.0333 USDT |
0.0368 USDT |
0.0337 USDT |
| 2025-01-23 |
0.0358 USDT |
5,046,348.5514 |
0.0366 USDT |
0.0343 USDT |
0.0367 USDT |
0.0358 USDT |
| 2025-01-22 |
0.0373 USDT |
5,582,699.0465 |
0.0375 USDT |
0.0365 USDT |
0.0387 USDT |
0.0369 USDT |
| 2025-01-21 |
0.0376 USDT |
3,671,478.5316 |
0.0380 USDT |
0.0361 USDT |
0.0396 USDT |
0.0395 USDT |
| 2025-01-20 |
0.0384 USDT |
10,162,769.8790 |
0.0393 USDT |
0.0360 USDT |
0.0430 USDT |
0.0385 USDT |
| 2025-01-19 |
0.0423 USDT |
12,384,646.7985 |
0.0421 USDT |
0.0399 USDT |
0.0450 USDT |
0.0417 USDT |
| 2025-01-18 |
0.0409 USDT |
5,038,212.6952 |
0.0442 USDT |
0.0394 USDT |
0.0444 USDT |
0.0397 USDT |
| 2025-01-17 |
0.0432 USDT |
6,497,503.8366 |
0.0418 USDT |
0.0418 USDT |
0.0440 USDT |
0.0428 USDT |
| 2025-01-16 |
0.0413 USDT |
6,296,095.9626 |
0.0410 USDT |
0.0403 USDT |
0.0423 USDT |
0.0414 USDT |