Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-16 |
0.0413 USDT |
6,296,095.9626 |
0.0410 USDT |
0.0403 USDT |
0.0423 USDT |
0.0414 USDT |
| 2025-01-15 |
0.0400 USDT |
9,022,124.6196 |
0.0391 USDT |
0.0375 USDT |
0.0419 USDT |
0.0409 USDT |
| 2025-01-14 |
0.0368 USDT |
7,976,911.2165 |
0.0333 USDT |
0.0328 USDT |
0.0395 USDT |
0.0394 USDT |
| 2025-01-13 |
0.0326 USDT |
6,260,073.9548 |
0.0354 USDT |
0.0310 USDT |
0.0360 USDT |
0.0324 USDT |
| 2025-01-12 |
0.0356 USDT |
2,485,243.5954 |
0.0350 USDT |
0.0348 USDT |
0.0363 USDT |
0.0355 USDT |
| 2025-01-11 |
0.0352 USDT |
6,375,922.5683 |
0.0368 USDT |
0.0340 USDT |
0.0370 USDT |
0.0351 USDT |
| 2025-01-10 |
0.0368 USDT |
4,425,572.1922 |
0.0363 USDT |
0.0357 USDT |
0.0380 USDT |
0.0362 USDT |
| 2025-01-09 |
0.0367 USDT |
3,437,081.3069 |
0.0380 USDT |
0.0353 USDT |
0.0386 USDT |
0.0366 USDT |
| 2025-01-08 |
0.0371 USDT |
7,660,610.0170 |
0.0383 USDT |
0.0356 USDT |
0.0386 USDT |
0.0376 USDT |
| 2025-01-07 |
0.0401 USDT |
12,964,205.8763 |
0.0396 USDT |
0.0360 USDT |
0.0421 USDT |
0.0366 USDT |
| 2025-01-06 |
0.0382 USDT |
4,857,959.9689 |
0.0364 USDT |
0.0360 USDT |
0.0396 USDT |
0.0391 USDT |
| 2025-01-05 |
0.0367 USDT |
14,763,772.1565 |
0.0373 USDT |
0.0340 USDT |
0.0401 USDT |
0.0364 USDT |
| 2025-01-04 |
0.0358 USDT |
16,905,217.2475 |
0.0309 USDT |
0.0304 USDT |
0.0390 USDT |
0.0364 USDT |
| 2025-01-03 |
0.0308 USDT |
2,811,469.7141 |
0.0312 USDT |
0.0304 USDT |
0.0316 USDT |
0.0309 USDT |
| 2025-01-02 |
0.0317 USDT |
3,500,892.3329 |
0.0315 USDT |
0.0310 USDT |
0.0328 USDT |
0.0320 USDT |
| 2025-01-01 |
0.0307 USDT |
1,753,663.1735 |
0.0310 USDT |
0.0303 USDT |
0.0315 USDT |
0.0313 USDT |
| 2024-12-31 |
0.0310 USDT |
5,206,949.3202 |
0.0311 USDT |
0.0300 USDT |
0.0329 USDT |
0.0314 USDT |
| 2024-12-30 |
0.0321 USDT |
5,769,907.0334 |
0.0314 USDT |
0.0309 USDT |
0.0337 USDT |
0.0312 USDT |
| 2024-12-29 |
0.0317 USDT |
1,677,440.9994 |
0.0314 USDT |
0.0313 USDT |
0.0322 USDT |
0.0315 USDT |
| 2024-12-28 |
0.0319 USDT |
6,613,856.6757 |
0.0311 USDT |
0.0306 USDT |
0.0337 USDT |
0.0311 USDT |
| 2024-12-27 |
0.0330 USDT |
2,506,232.5651 |
0.0313 USDT |
0.0310 USDT |
0.0346 USDT |
0.0320 USDT |
| 2024-12-26 |
0.0328 USDT |
4,302,429.1495 |
0.0336 USDT |
0.0311 USDT |
0.0346 USDT |
0.0318 USDT |
| 2024-12-25 |
0.0339 USDT |
2,800,760.9757 |
0.0340 USDT |
0.0333 USDT |
0.0345 USDT |
0.0337 USDT |
| 2024-12-24 |
0.0343 USDT |
5,964,876.1323 |
0.0344 USDT |
0.0333 USDT |
0.0359 USDT |
0.0338 USDT |
| 2024-12-23 |
0.0331 USDT |
2,747,914.1118 |
0.0318 USDT |
0.0314 USDT |
0.0349 USDT |
0.0339 USDT |
| 2024-12-22 |
0.0336 USDT |
6,749,039.6537 |
0.0330 USDT |
0.0317 USDT |
0.0350 USDT |
0.0321 USDT |
| 2024-12-21 |
0.0331 USDT |
8,559,554.0119 |
0.0317 USDT |
0.0310 USDT |
0.0350 USDT |
0.0346 USDT |
| 2024-12-20 |
0.0301 USDT |
15,538,687.3510 |
0.0300 USDT |
0.0259 USDT |
0.0350 USDT |
0.0313 USDT |
| 2024-12-19 |
0.0317 USDT |
14,665,069.3660 |
0.0308 USDT |
0.0290 USDT |
0.0365 USDT |
0.0296 USDT |
| 2024-12-18 |
0.0343 USDT |
5,830,699.4674 |
0.0350 USDT |
0.0323 USDT |
0.0355 USDT |
0.0323 USDT |
| 2024-12-17 |
0.0338 USDT |
6,426,893.6570 |
0.0341 USDT |
0.0322 USDT |
0.0359 USDT |
0.0339 USDT |
| 2024-12-16 |
0.0349 USDT |
9,348,273.4227 |
0.0361 USDT |
0.0328 USDT |
0.0369 USDT |
0.0341 USDT |
| 2024-12-15 |
0.0388 USDT |
7,584,125.5568 |
0.0367 USDT |
0.0365 USDT |
0.0403 USDT |
0.0393 USDT |
| 2024-12-14 |
0.0378 USDT |
4,568,038.1567 |
0.0383 USDT |
0.0361 USDT |
0.0390 USDT |
0.0362 USDT |
| 2024-12-13 |
0.0374 USDT |
6,375,513.2562 |
0.0366 USDT |
0.0358 USDT |
0.0393 USDT |
0.0382 USDT |
| 2024-12-12 |
0.0377 USDT |
9,773,380.8735 |
0.0388 USDT |
0.0365 USDT |
0.0393 USDT |
0.0381 USDT |
| 2024-12-11 |
0.0403 USDT |
13,510,848.0782 |
0.0396 USDT |
0.0383 USDT |
0.0416 USDT |
0.0401 USDT |
| 2024-12-10 |
0.0390 USDT |
16,349,915.4400 |
0.0360 USDT |
0.0359 USDT |
0.0423 USDT |
0.0387 USDT |
| 2024-12-09 |
0.0370 USDT |
8,737,110.9583 |
0.0388 USDT |
0.0358 USDT |
0.0393 USDT |
0.0372 USDT |
| 2024-12-08 |
0.0397 USDT |
21,205,558.9013 |
0.0394 USDT |
0.0375 USDT |
0.0420 USDT |
0.0384 USDT |
| 2024-12-07 |
0.0379 USDT |
27,327,223.0697 |
0.0349 USDT |
0.0341 USDT |
0.0405 USDT |
0.0396 USDT |
| 2024-12-06 |
0.0320 USDT |
21,655,583.5209 |
0.0295 USDT |
0.0290 USDT |
0.0356 USDT |
0.0356 USDT |
| 2024-12-05 |
0.0321 USDT |
22,931,167.1862 |
0.0318 USDT |
0.0279 USDT |
0.0354 USDT |
0.0311 USDT |
| 2024-12-04 |
0.0300 USDT |
23,159,751.5087 |
0.0294 USDT |
0.0277 USDT |
0.0320 USDT |
0.0320 USDT |
| 2024-12-03 |
0.0288 USDT |
31,190,250.1066 |
0.0299 USDT |
0.0263 USDT |
0.0320 USDT |
0.0266 USDT |
| 2024-12-02 |
0.0210 USDT |
8,248,828.2295 |
0.0217 USDT |
0.0193 USDT |
0.0230 USDT |
0.0226 USDT |
| 2024-12-01 |
0.0193 USDT |
8,193,994.7207 |
0.0182 USDT |
0.0181 USDT |
0.0203 USDT |
0.0201 USDT |
| 2024-11-30 |
0.0179 USDT |
10,151,445.2780 |
0.0188 USDT |
0.0169 USDT |
0.0189 USDT |
0.0183 USDT |
| 2024-11-29 |
0.0182 USDT |
8,697,151.9946 |
0.0181 USDT |
0.0171 USDT |
0.0191 USDT |
0.0188 USDT |
| 2024-11-28 |
0.0181 USDT |
6,347,800.7791 |
0.0188 USDT |
0.0172 USDT |
0.0190 USDT |
0.0180 USDT |