Humans.ai Historical Data - HEARTUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Humans.ai	HEARTUSD	Crypto	120,332,968	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.002142	-8.37%	0.023458	0.022824	0.024726

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.023648	0.026765	0.022762	0.0256	0.006271 - 0.05588

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	16:00:17	45.92	0.023491	USD

Price x Volume	Volume	Base Symbol	Related Pairs
1,974.61	89,358.86	HEART	HEARTEUR	HEARTGBP	HEARTBTC

HEARTUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.028573	0.03113	0.01865	34,412.05	-0.005115	-17.90%
1 Month	0.032385	0.034632	0.01865	70,945.15	-0.008928	-27.57%
3 Months	0.009075	0.05588	0.008621	131,800.23	0.014383	158.49%
6 Months	0.014554	0.05588	0.008083	99,856.60	0.008903	61.17%
1 Year	0.015717	0.05588	0.006271	72,293.64	0.007741	49.25%
3 Years	0.015717	0.05588	0.006271	72,293.64	0.007741	49.25%
5 Years	0.015717	0.05588	0.006271	72,293.64	0.007741	49.25%

HEARTUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 05 2024	0.025602	0.001328	5.47%	0.024279	0.026228	0.022892	12,480.00
May 04 2024	0.024274	0.00036	1.51%	0.023898	0.026384	0.02207	25,246.00
May 03 2024	0.023914	0.000253	1.07%	0.023648	0.024695	0.021498	39,405.00
May 02 2024	0.023661	0.003206	15.67%	0.020383	0.024359	0.019918	25,513.00
May 01 2024	0.020455	0.000376	1.87%	0.020007	0.021718	0.01865	88,168.00
Apr 30 2024	0.020079	-0.004817	-19.35%	0.024897	0.024984	0.019253	18,084.00
Apr 29 2024	0.024896	0.000956	3.99%	0.028573	0.03113	0.021883	31,986.00
Apr 28 2024	0.02394	-0.00081	-3.27%	0.02473	0.026206	0.022644	33,699.00
Apr 27 2024	0.02475	-0.002045	-7.63%	0.026774	0.026837	0.023353	15,373.00
Apr 26 2024	0.026794	0.001645	6.54%	0.025149	0.027511	0.024352	47,000.00
Apr 25 2024	0.025149	0.000753	3.09%	0.024423	0.027409	0.022991	67,226.00
Apr 24 2024	0.024396	0.000498	2.08%	0.023908	0.025428	0.022575	208,523.00
Apr 23 2024	0.023898	-0.003519	-12.83%	0.027388	0.028649	0.023765	169,747.00
Apr 22 2024	0.027417	-0.001178	-4.12%	0.028573	0.03113	0.023168	143,648.00
Apr 21 2024	0.028595	-0.000615	-2.11%	0.029151	0.030217	0.027954	28,110.00
Apr 20 2024	0.029211	-0.000252	-0.86%	0.02936	0.031121	0.028418	82,609.00
Apr 19 2024	0.029463	-0.001024	-3.36%	0.030424	0.032093	0.026591	103,513.00
Apr 18 2024	0.030487	0.004731	18.37%	0.025739	0.031905	0.025051	48,903.00
Apr 17 2024	0.025756	-0.000369	-1.41%	0.026176	0.029659	0.025144	57,676.00
Apr 16 2024	0.026125	-0.001153	-4.23%	0.027272	0.027974	0.023455	71,505.00
Apr 15 2024	0.027279	-0.002328	-7.86%	0.029604	0.034632	0.023089	43,073.00
Apr 14 2024	0.029606	0.007681	35.03%	0.021869	0.029632	0.020432	226,064.00
Apr 13 2024	0.021925	-0.002913	-11.73%	0.024825	0.025499	0.019174	43,661.00
Apr 12 2024	0.024838	-0.00249	-9.11%	0.027304	0.028429	0.024587	108,119.00
Apr 11 2024	0.027327	-0.000895	-3.17%	0.028224	0.029113	0.026909	31,024.00
Apr 10 2024	0.028223	-0.000832	-2.86%	0.029028	0.029785	0.025413	56,359.00
Apr 09 2024	0.029055	-0.000346	-1.18%	0.029359	0.030792	0.02764	98,235.00
Apr 08 2024	0.029401	-0.001845	-5.90%	0.032385	0.033912	0.027977	61,503.00
Apr 07 2024	0.031246	-0.001164	-3.59%	0.032385	0.034144	0.030335	73,184.00
Apr 06 2024	0.032409	-0.000227	-0.70%	0.032531	0.034055	0.031798	46,619.00

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