Humans.ai Historical Data - HEARTGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Humans.ai (Cryptocurrency:HEARTGBP)
Humans.ai (Cryptocurrency:HEARTGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Humans.ai	HEARTGBP	Crypto	108,898,240	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000512	-3.10%	0.016013	0.016013	0.016983

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.016533	0.017039	0.01502	0.016525	0.005025 - 0.043326

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	02:44:14	118.10	0.016008	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
35.70	2,143.12	HEART	HEARTEUR	HEARTUSD	HEARTBTC

HEARTGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.019383	0.021272	0.008383	28,360.07	-0.003371	-17.39%
1 Month	0.017825	0.027796	0.008383	63,327.09	-0.001812	-10.16%
3 Months	0.011074	0.043326	0.008383	128,412.38	0.004939	44.60%
6 Months	0.011571	0.043326	0.00645	99,276.16	0.004441	38.38%
1 Year	0.012375	0.043326	0.005025	71,429.77	0.003638	29.39%
3 Years	0.012375	0.043326	0.005025	71,429.77	0.003638	29.39%
5 Years	0.012375	0.043326	0.005025	71,429.77	0.003638	29.39%

HEARTGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 11 2024	0.016518	0.000448	2.79%	0.016025	0.01812	0.016	30,861.00
May 10 2024	0.01607	-0.00256	-13.74%	0.017084	0.020137	0.016023	29,440.00
May 09 2024	0.01863	0.000531	2.94%	0.017649	0.018877	0.016547	11,881.00
May 08 2024	0.018099	-0.000403	-2.18%	0.017463	0.018595	0.017086	9,358.00
May 07 2024	0.018502	-0.000108	-0.58%	0.018633	0.019806	0.017446	14,898.00
May 06 2024	0.01861	-0.001819	-8.90%	0.008762	0.021272	0.008383	89,599.00
May 05 2024	0.020429	0.001091	5.64%	0.019383	0.020902	0.018256	12,480.00
May 04 2024	0.019338	0.000257	1.35%	0.019049	0.021013	0.017592	25,246.00
May 03 2024	0.01908	0.000208	1.10%	0.018861	0.019692	0.017143	39,405.00
May 02 2024	0.018872	0.00256	15.69%	0.016305	0.019447	0.015935	25,513.00
May 01 2024	0.016312	0.000299	1.87%	0.01602	0.017382	0.014955	88,168.00
Apr 30 2024	0.016013	-0.003807	-19.21%	0.019826	0.019905	0.0154	18,084.00
Apr 29 2024	0.019821	0.000689	3.60%	0.008762	0.021003	0.008383	31,986.00
Apr 28 2024	0.019132	-0.000521	-2.65%	0.019617	0.020942	0.018183	33,699.00
Apr 27 2024	0.019652	-0.001789	-8.34%	0.02144	0.021482	0.01873	15,373.00
Apr 26 2024	0.021441	0.001339	6.66%	0.020107	0.022014	0.019462	47,000.00
Apr 25 2024	0.020102	0.000501	2.56%	0.019611	0.021899	0.018468	67,226.00
Apr 24 2024	0.019601	0.000405	2.11%	0.019258	0.020373	0.018146	208,523.00
Apr 23 2024	0.019196	-0.003014	-13.57%	0.022175	0.023194	0.019104	169,747.00
Apr 22 2024	0.022211	-0.000894	-3.87%	0.008762	0.025183	0.008383	143,648.00
Apr 21 2024	0.023105	-0.00053	-2.24%	0.023635	0.024461	0.022641	28,110.00
Apr 20 2024	0.023635	-0.000197	-0.83%	0.023771	0.025192	0.023026	82,166.00
Apr 19 2024	0.023832	-0.000691	-2.82%	0.024454	0.025776	0.021421	103,513.00
Apr 18 2024	0.024524	0.003826	18.49%	0.02073	0.025602	0.020093	48,903.00
Apr 17 2024	0.020697	-0.000325	-1.55%	0.021028	0.023827	0.020204	57,676.00
Apr 16 2024	0.021022	-0.000885	-4.04%	0.021902	0.022503	0.018895	71,505.00
Apr 15 2024	0.021908	-0.001898	-7.97%	0.008762	0.027796	0.008383	43,073.00
Apr 14 2024	0.023806	0.005875	32.76%	0.017825	0.023897	0.01675	226,064.00
Apr 13 2024	0.017931	-0.002117	-10.56%	0.020048	0.020542	0.015602	43,661.00
Apr 12 2024	0.020048	-0.00172	-7.90%	0.021813	0.022746	0.01979	108,119.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions