HEAT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 0.255 | -0.005 | -1.92% | 0.255 | 0.255 | 0.255 | 55,650 |
May 15 2024 | 0.26 | 0.01 | 4.00% | 0.25 | 0.26 | 0.25 | 118,577 |
May 14 2024 | 0.25 | -0.005 | -1.96% | 0.255 | 0.255 | 0.245 | 20,400 |
May 13 2024 | 0.255 | 0.00 | 0.00% | 0.26 | 0.26 | 0.255 | 15,750 |
May 10 2024 | 0.255 | 0.005 | 2.00% | 0.26 | 0.26 | 0.25 | 47,370 |
May 09 2024 | 0.25 | -0.005 | -1.96% | 0.255 | 0.255 | 0.25 | 104,500 |
May 08 2024 | 0.255 | 0.005 | 2.00% | 0.25 | 0.26 | 0.25 | 186,950 |
May 07 2024 | 0.25 | -0.005 | -1.96% | 0.25 | 0.255 | 0.25 | 29,183 |
May 06 2024 | 0.255 | -0.005 | -1.92% | 0.265 | 0.265 | 0.25 | 92,414 |
May 03 2024 | 0.26 | 0.01 | 4.00% | 0.26 | 0.265 | 0.25 | 373,615 |
May 02 2024 | 0.25 | 0.00 | 0.00% | 0.26 | 0.27 | 0.25 | 63,519 |
May 01 2024 | 0.25 | 0.00 | 0.00% | 0.26 | 0.26 | 0.25 | 126,679 |
Apr 30 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.255 | 0.245 | 342,468 |
Apr 29 2024 | 0.25 | -0.005 | -1.96% | 0.255 | 0.255 | 0.25 | 132,500 |
Apr 26 2024 | 0.255 | -0.005 | -1.92% | 0.26 | 0.26 | 0.25 | 63,600 |
Apr 25 2024 | 0.26 | 0.02 | 8.33% | 0.25 | 0.265 | 0.245 | 364,617 |
Apr 24 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.245 | 0.24 | 26,683 |
Apr 23 2024 | 0.24 | -0.005 | -2.04% | 0.245 | 0.245 | 0.24 | 8,000 |
Apr 22 2024 | 0.245 | -0.005 | -2.00% | 0.25 | 0.25 | 0.24 | 1,071,730 |
Apr 19 2024 | 0.25 | 0.00 | 0.00% | 0.245 | 0.25 | 0.24 | 30,000 |
Apr 18 2024 | 0.25 | 0.01 | 4.17% | 0.245 | 0.25 | 0.235 | 42,080 |
Apr 17 2024 | 0.24 | -0.005 | -2.04% | 0.245 | 0.25 | 0.24 | 21,666 |
Apr 16 2024 | 0.245 | -0.005 | -2.00% | 0.245 | 0.245 | 0.235 | 37,500 |
Apr 15 2024 | 0.25 | 0.00 | 0.00% | 0.24 | 0.255 | 0.22 | 1,540,307 |
Apr 12 2024 | 0.25 | 0.02 | 8.70% | 0.245 | 0.25 | 0.24 | 113,800 |
Apr 11 2024 | 0.23 | -0.01 | -4.17% | 0.24 | 0.24 | 0.23 | 111,237 |
Apr 10 2024 | 0.24 | 0.00 | 0.00% | 0.245 | 0.245 | 0.235 | 20,009 |
Apr 09 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.23 | 18,328 |
Apr 08 2024 | 0.24 | -0.015 | -5.88% | 0.25 | 0.25 | 0.23 | 35,850 |
Apr 05 2024 | 0.255 | 0.01 | 4.08% | 0.24 | 0.255 | 0.235 | 266,454 |
Apr 04 2024 | 0.245 | 0.005 | 2.08% | 0.245 | 0.26 | 0.23 | 155,958 |
Apr 03 2024 | 0.24 | -0.005 | -2.04% | 0.245 | 0.245 | 0.24 | 67,879 |
Apr 02 2024 | 0.245 | 0.02 | 8.89% | 0.235 | 0.25 | 0.235 | 72,293 |
Apr 01 2024 | 0.225 | -0.005 | -2.17% | 0.235 | 0.24 | 0.225 | 46,004 |
Mar 28 2024 | 0.23 | -0.005 | -2.13% | 0.23 | 0.23 | 0.22 | 48,361 |
Mar 27 2024 | 0.235 | 0.015 | 6.82% | 0.225 | 0.235 | 0.215 | 39,222 |
Mar 26 2024 | 0.22 | -0.01 | -4.35% | 0.23 | 0.23 | 0.22 | 27,799 |
Mar 25 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.22 | 280,781 |
Mar 22 2024 | 0.23 | -0.01 | -4.17% | 0.24 | 0.24 | 0.23 | 85,898 |
Mar 21 2024 | 0.24 | 0.025 | 11.63% | 0.215 | 0.25 | 0.215 | 597,670 |
Mar 20 2024 | 0.215 | 0.00 | 0.00% | 0.21 | 0.215 | 0.21 | 124,968 |
Mar 19 2024 | 0.215 | 0.01 | 4.88% | 0.21 | 0.215 | 0.21 | 66,105 |
Mar 18 2024 | 0.205 | 0.00 | 0.00% | 0.205 | 0.21 | 0.205 | 31,833 |
Mar 15 2024 | 0.205 | -0.005 | -2.38% | 0.21 | 0.21 | 0.205 | 16,658 |
Mar 14 2024 | 0.21 | 0.00 | 0.00% | 0.22 | 0.22 | 0.205 | 85,915 |
Mar 13 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.22 | 0.205 | 57,684 |
Mar 12 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.205 | 32,309 |
Mar 11 2024 | 0.21 | -0.005 | -2.33% | 0.215 | 0.215 | 0.21 | 97,697 |
Mar 08 2024 | 0.215 | 0.00 | 0.00% | 0.225 | 0.225 | 0.215 | 36,334 |
Mar 07 2024 | 0.215 | 0.00 | 0.00% | 0.215 | 0.225 | 0.215 | 63,668 |
Mar 06 2024 | 0.215 | -0.005 | -2.27% | 0.215 | 0.22 | 0.21 | 328,200 |
Mar 05 2024 | 0.22 | -0.01 | -4.35% | 0.23 | 0.23 | 0.22 | 61,200 |
Mar 04 2024 | 0.23 | -0.005 | -2.13% | 0.23 | 0.235 | 0.23 | 22,587 |
Mar 01 2024 | 0.235 | 0.04 | 20.51% | 0.205 | 0.235 | 0.205 | 241,187 |
Feb 29 2024 | 0.195 | -0.005 | -2.50% | 0.21 | 0.21 | 0.195 | 69,209 |
Feb 28 2024 | 0.20 | -0.005 | -2.44% | 0.21 | 0.21 | 0.20 | 54,471 |
Feb 27 2024 | 0.205 | -0.025 | -10.87% | 0.235 | 0.235 | 0.20 | 412,766 |
Feb 26 2024 | 0.23 | -0.02 | -8.00% | 0.245 | 0.245 | 0.225 | 191,317 |
Feb 23 2024 | 0.25 | 0.005 | 2.04% | 0.245 | 0.25 | 0.235 | 26,333 |
Feb 22 2024 | 0.245 | 0.00 | 0.00% | 0.25 | 0.25 | 0.24 | 26,122 |
Feb 21 2024 | 0.245 | -0.015 | -5.77% | 0.25 | 0.25 | 0.245 | 55,172 |
Feb 20 2024 | 0.26 | 0.00 | 0.00% | 0.265 | 0.265 | 0.25 | 21,966 |