HEARTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 29 2024 | 0.01284 | -0.00039 | -2.95% | 0.01324 | 0.01324 | 0.01271 | 1,165,115.00 |
Jun 28 2024 | 0.01323 | -0.00086 | -6.10% | 0.01412 | 0.01429 | 0.01309 | 1,102,692.00 |
Jun 27 2024 | 0.01409 | 0.00155 | 12.36% | 0.01253 | 0.01513 | 0.01235 | 1,172,444.00 |
Jun 26 2024 | 0.01254 | -0.00011 | -0.87% | 0.01264 | 0.01345 | 0.01233 | 1,255,107.00 |
Jun 25 2024 | 0.01265 | 0.0006 | 4.98% | 0.01205 | 0.01331 | 0.01203 | 1,287,380.00 |
Jun 24 2024 | 0.01205 | 0.00012 | 1.01% | 0.01191 | 0.01221 | 0.01126 | 1,453,890.00 |
Jun 23 2024 | 0.01193 | 0.00023 | 1.97% | 0.0117 | 0.01225 | 0.0117 | 1,213,530.00 |
Jun 22 2024 | 0.0117 | 0.0001 | 0.86% | 0.0116 | 0.01335 | 0.01159 | 1,652,800.00 |
Jun 21 2024 | 0.0116 | -0.00038 | -3.17% | 0.01198 | 0.01238 | 0.01135 | 1,594,420.00 |
Jun 20 2024 | 0.01198 | 0.00038 | 3.28% | 0.01159 | 0.01278 | 0.01159 | 1,994,270.00 |
Jun 19 2024 | 0.0116 | 0.00067 | 6.13% | 0.01093 | 0.01191 | 0.01091 | 2,189,192.00 |
Jun 18 2024 | 0.01093 | -0.00153 | -12.28% | 0.01248 | 0.0125 | 0.01085 | 1,724,318.00 |
Jun 17 2024 | 0.01246 | -0.00079 | -5.96% | 0.01326 | 0.01359 | 0.01218 | 1,375,007.00 |
Jun 16 2024 | 0.01325 | -0.00087 | -6.16% | 0.01405 | 0.01407 | 0.0128 | 1,169,759.00 |
Jun 15 2024 | 0.01412 | -0.0001 | -0.70% | 0.01423 | 0.01458 | 0.01393 | 1,121,742.00 |
Jun 14 2024 | 0.01422 | -0.00037 | -2.54% | 0.01461 | 0.01483 | 0.01383 | 1,205,681.00 |
Jun 13 2024 | 0.01459 | -0.00081 | -5.26% | 0.0154 | 0.01574 | 0.01445 | 1,384,532.00 |
Jun 12 2024 | 0.0154 | 0.00 | 0.00% | 0.01538 | 0.01616 | 0.01501 | 1,781,559.00 |
Jun 11 2024 | 0.0154 | -0.00144 | -8.55% | 0.01684 | 0.01703 | 0.01437 | 1,358,037.00 |
Jun 10 2024 | 0.01684 | -0.00054 | -3.11% | 0.01738 | 0.01739 | 0.01675 | 943,208.00 |
Jun 09 2024 | 0.01738 | 0.00021 | 1.22% | 0.01717 | 0.01748 | 0.01681 | 1,158,170.00 |
Jun 08 2024 | 0.01717 | -0.00051 | -2.88% | 0.01761 | 0.01799 | 0.01684 | 1,657,107.00 |
Jun 07 2024 | 0.01768 | 0.00069 | 4.06% | 0.01699 | 0.01921 | 0.01654 | 1,637,255.00 |
Jun 06 2024 | 0.01699 | -0.00017 | -0.99% | 0.01717 | 0.0174 | 0.0169 | 964,196.00 |
Jun 05 2024 | 0.01716 | -0.00101 | -5.56% | 0.01812 | 0.01822 | 0.01686 | 1,572,494.00 |
Jun 04 2024 | 0.01817 | -0.00082 | -4.32% | 0.01898 | 0.019 | 0.01795 | 1,110,906.00 |
Jun 03 2024 | 0.01899 | 0.00034 | 1.82% | 0.01863 | 0.01956 | 0.01846 | 1,125,508.00 |
Jun 02 2024 | 0.01865 | 0.0006 | 3.32% | 0.01809 | 0.01918 | 0.018 | 1,724,526.00 |
Jun 01 2024 | 0.01805 | 0.00037 | 2.09% | 0.01773 | 0.01818 | 0.01683 | 1,400,130.00 |
May 31 2024 | 0.01768 | -0.00056 | -3.07% | 0.01822 | 0.01823 | 0.01708 | 1,056,906.00 |
May 30 2024 | 0.01824 | -0.00028 | -1.51% | 0.01848 | 0.01882 | 0.01737 | 1,522,471.00 |
May 29 2024 | 0.01852 | -0.00141 | -7.07% | 0.01993 | 0.02045 | 0.01789 | 2,178,759.00 |
May 28 2024 | 0.01993 | -0.00085 | -4.09% | 0.02081 | 0.02081 | 0.01956 | 1,410,632.00 |
May 27 2024 | 0.02078 | 0.00098 | 4.95% | 0.01979 | 0.02106 | 0.01979 | 1,234,610.00 |
May 26 2024 | 0.0198 | -0.00118 | -5.62% | 0.02099 | 0.02149 | 0.01964 | 1,330,388.00 |
May 25 2024 | 0.02098 | 0.00012 | 0.58% | 0.02048 | 0.02154 | 0.0201 | 1,302,587.00 |
May 24 2024 | 0.02086 | -0.00076 | -3.52% | 0.02164 | 0.02174 | 0.02064 | 1,123,039.00 |
May 23 2024 | 0.02162 | -0.00124 | -5.42% | 0.02288 | 0.02308 | 0.021 | 1,777,648.00 |
May 22 2024 | 0.02286 | -0.00063 | -2.68% | 0.02329 | 0.02365 | 0.02233 | 1,211,134.00 |
May 21 2024 | 0.02349 | -0.00011 | -0.47% | 0.02389 | 0.0253 | 0.02322 | 1,139,764.00 |
May 20 2024 | 0.0236 | 0.00224 | 10.49% | 0.02135 | 0.02372 | 0.02074 | 1,503,615.00 |
May 19 2024 | 0.02136 | -0.00098 | -4.39% | 0.02234 | 0.02243 | 0.02123 | 735,441.00 |
May 18 2024 | 0.02234 | -0.00183 | -7.57% | 0.02417 | 0.02431 | 0.02204 | 1,203,418.00 |
May 17 2024 | 0.02417 | 0.002761 | 12.90% | 0.021402 | 0.02454 | 0.021297 | 1,393,862.00 |
May 16 2024 | 0.021409 | -0.002955 | -12.13% | 0.024371 | 0.02472 | 0.020962 | 1,322,581.00 |
May 15 2024 | 0.024364 | 0.003704 | 17.93% | 0.02068 | 0.025475 | 0.019889 | 2,025,525.00 |
May 14 2024 | 0.02066 | -0.00087 | -4.04% | 0.021541 | 0.021934 | 0.020421 | 1,095,851.00 |
May 13 2024 | 0.02153 | 0.000445 | 2.11% | 0.0211 | 0.02253 | 0.020624 | 1,419,005.00 |
May 12 2024 | 0.021085 | -0.000109 | -0.51% | 0.021224 | 0.021767 | 0.020345 | 1,508,649.00 |
May 11 2024 | 0.021194 | -0.000694 | -3.17% | 0.021893 | 0.022351 | 0.0211 | 1,015,853.00 |
May 10 2024 | 0.021888 | -0.000736 | -3.25% | 0.022638 | 0.024613 | 0.021468 | 1,948,705.00 |
May 09 2024 | 0.022624 | 0.000357 | 1.60% | 0.022224 | 0.023036 | 0.021773 | 979,160.00 |
May 08 2024 | 0.022267 | -0.000224 | -1.00% | 0.022516 | 0.02307 | 0.022069 | 1,213,984.00 |
May 07 2024 | 0.022491 | -0.001529 | -6.37% | 0.024254 | 0.024641 | 0.022434 | 1,255,680.00 |
May 06 2024 | 0.02402 | -0.001961 | -7.55% | 0.025984 | 0.026893 | 0.023832 | 996,558.00 |
May 05 2024 | 0.025981 | 0.000921 | 3.68% | 0.024849 | 0.026864 | 0.0242 | 1,062,660.00 |
May 04 2024 | 0.02506 | 0.001248 | 5.24% | 0.023805 | 0.026641 | 0.02375 | 822,550.00 |
May 03 2024 | 0.023812 | -0.000321 | -1.33% | 0.024121 | 0.024452 | 0.023087 | 983,419.00 |
May 02 2024 | 0.024133 | 0.003115 | 14.82% | 0.021004 | 0.024272 | 0.020921 | 1,369,805.00 |
May 01 2024 | 0.021018 | -0.000527 | -2.45% | 0.021536 | 0.021665 | 0.0202 | 1,316,457.00 |
Apr 30 2024 | 0.021545 | -0.002345 | -9.82% | 0.023806 | 0.023985 | 0.020609 | 1,170,627.00 |
Apr 29 2024 | 0.02389 | -0.000607 | -2.48% | 0.02452 | 0.026851 | 0.023714 | 1,011,953.00 |
Apr 28 2024 | 0.024497 | -0.001139 | -4.44% | 0.02563 | 0.026106 | 0.024427 | 726,973.00 |
Apr 27 2024 | 0.025636 | -0.001521 | -5.60% | 0.027185 | 0.027225 | 0.025051 | 989,210.00 |
Apr 26 2024 | 0.027157 | 0.001049 | 4.02% | 0.026125 | 0.028387 | 0.025058 | 1,093,494.00 |
Apr 25 2024 | 0.026108 | 0.001298 | 5.23% | 0.024838 | 0.026923 | 0.023566 | 1,421,077.00 |
Apr 24 2024 | 0.02481 | -0.000098 | -0.39% | 0.025058 | 0.026169 | 0.0245 | 1,039,322.00 |
Apr 23 2024 | 0.024908 | -0.003179 | -11.32% | 0.028066 | 0.028917 | 0.0245 | 1,228,619.00 |
Apr 22 2024 | 0.028087 | -0.001195 | -4.08% | 0.029301 | 0.030261 | 0.026749 | 1,554,872.00 |
Apr 21 2024 | 0.029282 | -0.000199 | -0.68% | 0.029508 | 0.029718 | 0.028299 | 891,130.00 |
Apr 20 2024 | 0.029481 | -0.000175 | -0.59% | 0.029641 | 0.030063 | 0.028538 | 1,029,384.00 |
Apr 19 2024 | 0.029656 | -0.000329 | -1.10% | 0.029944 | 0.031673 | 0.027529 | 973,093.00 |
Apr 18 2024 | 0.029985 | 0.003975 | 15.28% | 0.025975 | 0.033 | 0.02543 | 1,536,832.00 |
Apr 17 2024 | 0.02601 | -0.000508 | -1.92% | 0.026518 | 0.030222 | 0.025642 | 1,331,266.00 |
Apr 16 2024 | 0.026518 | -0.000188 | -0.70% | 0.026781 | 0.028123 | 0.023209 | 1,533,513.00 |
Apr 15 2024 | 0.026706 | -0.002332 | -8.03% | 0.029444 | 0.034 | 0.026162 | 1,706,833.00 |
Apr 14 2024 | 0.029038 | 0.007069 | 32.18% | 0.021945 | 0.029572 | 0.020803 | 2,306,392.00 |
Apr 13 2024 | 0.021969 | -0.003052 | -12.20% | 0.025168 | 0.025213 | 0.019812 | 1,653,349.00 |
Apr 12 2024 | 0.025021 | -0.002665 | -9.63% | 0.027781 | 0.029841 | 0.023989 | 1,693,613.00 |
Apr 11 2024 | 0.027686 | -0.000217 | -0.78% | 0.027879 | 0.030286 | 0.026987 | 1,491,746.00 |
Apr 10 2024 | 0.027903 | -0.001855 | -6.23% | 0.029644 | 0.029758 | 0.026954 | 1,204,642.00 |
Apr 09 2024 | 0.029758 | 0.00081 | 2.80% | 0.028954 | 0.031403 | 0.02845 | 1,370,980.00 |
Apr 08 2024 | 0.028948 | -0.002286 | -7.32% | 0.031232 | 0.033256 | 0.028754 | 1,120,004.00 |
Apr 07 2024 | 0.031234 | -0.002028 | -6.10% | 0.033317 | 0.034275 | 0.030228 | 987,750.00 |
Apr 06 2024 | 0.033262 | 0.000953 | 2.95% | 0.032339 | 0.033761 | 0.031217 | 1,052,007.00 |
Apr 05 2024 | 0.032309 | -0.003179 | -8.96% | 0.035492 | 0.036541 | 0.030406 | 1,390,113.00 |
Apr 04 2024 | 0.035488 | 0.003163 | 9.78% | 0.031723 | 0.036008 | 0.029416 | 2,972,363.00 |
Apr 03 2024 | 0.032325 | -0.005031 | -13.47% | 0.037336 | 0.038991 | 0.02754 | 1,678,635.00 |
Apr 02 2024 | 0.037356 | -0.001136 | -2.95% | 0.038476 | 0.040042 | 0.035531 | 1,407,900.00 |
Apr 01 2024 | 0.038492 | -0.002018 | -4.98% | 0.040878 | 0.048 | 0.037302 | 1,068,354.00 |
Mar 31 2024 | 0.04051 | -0.003938 | -8.86% | 0.044556 | 0.0453 | 0.040062 | 1,056,727.00 |
Mar 30 2024 | 0.044448 | 0.003936 | 9.72% | 0.040906 | 0.045362 | 0.040404 | 1,439,571.00 |