Heroes&Empires More Historical Data - HEUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
GATE
Heroes&Empires (Gate.io:HEUSDT)
Heroes&Empires (Gate.io:HEUSDT) Historical

HEUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 19 2024	0.000825	-0.000021	-2.48%	0.000846	0.000938	0.00082	15,118,276.00
Jun 18 2024	0.000846	0.000017	2.05%	0.000829	0.000883	0.000825	15,387,515.00
Jun 17 2024	0.000829	-0.00000100	-0.12%	0.000831	0.000853	0.000827	4,315,089.00
Jun 16 2024	0.00083	0.00000300	0.36%	0.000827	0.00083	0.000827	5,017,806.00
Jun 15 2024	0.000827	0.00000200	0.24%	0.000826	0.000827	0.000826	3,103,168.00
Jun 14 2024	0.000825	-0.00000100	-0.12%	0.000827	0.000831	0.000814	15,853,665.00
Jun 13 2024	0.000827	-0.000018	-2.13%	0.000841	0.000845	0.000809	11,929,333.00
Jun 12 2024	0.000845	-0.00000200	-0.24%	0.000845	0.000846	0.00084	15,748,230.00
Jun 11 2024	0.000846	0.000019	2.30%	0.000828	0.00085	0.000828	15,793,526.00
Jun 10 2024	0.000827	-0.000053	-6.02%	0.000881	0.000882	0.000819	10,299,098.00
Jun 09 2024	0.000881	-0.000071	-7.45%	0.000952	0.000961	0.000877	15,878,529.00
Jun 08 2024	0.000952	-0.00014	-12.81%	0.001092	0.001321	0.000938	17,609,624.00
Jun 07 2024	0.001093	0.000116	11.91%	0.000975	0.001114	0.000957	17,235,337.00
Jun 06 2024	0.000976	0.00004	4.27%	0.000937	0.001022	0.000933	15,111,256.00
Jun 05 2024	0.000936	-0.00000800	-0.85%	0.000945	0.000954	0.000932	14,602,687.00
Jun 04 2024	0.000944	-0.00000200	-0.21%	0.000947	0.000948	0.000943	7,688,083.00
Jun 03 2024	0.000946	-0.00002	-2.07%	0.000965	0.000966	0.000938	7,410,626.00
Jun 02 2024	0.000965	0.00000080	0.08%	0.000964	0.001061	0.000957	13,136,223.00
Jun 01 2024	0.000965	-0.00000400	-0.41%	0.000968	0.000974	0.000954	5,039,582.00
May 31 2024	0.000968	-0.00000060	-0.06%	0.000969	0.000969	0.000968	37,180.00
May 30 2024	0.000969	0.00002	2.11%	0.000949	0.000976	0.000949	12,803,857.00
May 29 2024	0.000949	-0.00000200	-0.21%	0.00095	0.000962	0.000938	12,569,795.00
May 28 2024	0.000951	-0.00000700	-0.73%	0.000958	0.000958	0.000939	14,541,011.00
May 27 2024	0.000958	0.000061	6.80%	0.000897	0.001	0.000896	17,212,908.00
May 26 2024	0.000897	0.000017	1.93%	0.00088	0.000919	0.000873	16,848,065.00
May 25 2024	0.00088	0.000012	1.38%	0.000868	0.000884	0.000867	15,796,637.00
May 24 2024	0.000867	0.00000400	0.46%	0.000862	0.000871	0.000861	15,895,969.00
May 23 2024	0.000863	-0.000034	-3.79%	0.000898	0.000898	0.000855	16,187,051.00
May 22 2024	0.000898	0.00000500	0.56%	0.000893	0.000899	0.000893	10,858,956.00
May 21 2024	0.000893	0.00000300	0.34%	0.00089	0.000898	0.000888	13,610,591.00
May 20 2024	0.00089	-0.00000200	-0.22%	0.000893	0.000895	0.000888	15,584,954.00
May 19 2024	0.000892	-0.00000020	-0.02%	0.000891	0.000895	0.000888	14,776,171.00
May 18 2024	0.000893	-0.000014	-1.54%	0.000898	0.000904	0.000888	15,666,707.00
May 17 2024	0.000907	-0.000039	-4.12%	0.000946	0.000946	0.000881	14,320,221.00
May 16 2024	0.000946	-0.000015	-1.56%	0.00096	0.000962	0.000943	10,880,725.00
May 15 2024	0.000961	0.000022	2.34%	0.00094	0.000971	0.00093	14,119,540.00
May 14 2024	0.000939	-0.00000300	-0.32%	0.000942	0.000945	0.000934	9,883,260.00
May 13 2024	0.000942	-0.000022	-2.28%	0.000965	0.000965	0.000938	14,524,430.00
May 12 2024	0.000964	-0.00000700	-0.72%	0.000971	0.000974	0.000961	12,841,402.00
May 11 2024	0.00097	-0.00000700	-0.72%	0.000975	0.001091	0.000966	14,107,338.00
May 10 2024	0.000977	-0.000015	-1.51%	0.00099	0.000993	0.000969	13,618,840.00
May 09 2024	0.000992	0.000021	2.16%	0.000972	0.001027	0.000957	11,972,795.00
May 08 2024	0.000971	-0.000022	-2.22%	0.000992	0.001022	0.000968	13,986,404.00
May 07 2024	0.000993	0.00000400	0.40%	0.000989	0.000999	0.000988	12,260,978.00
May 06 2024	0.000989	-0.000032	-3.14%	0.00102	0.001021	0.000986	10,358,080.00
May 05 2024	0.001021	0.000068	7.14%	0.000953	0.001027	0.000952	14,692,495.00
May 04 2024	0.000953	-0.000053	-5.27%	0.001005	0.001014	0.00095	14,686,232.00
May 03 2024	0.001005	0.000031	3.18%	0.000975	0.001006	0.00097	13,243,067.00
May 02 2024	0.000975	-0.000018	-1.81%	0.000993	0.000993	0.000958	14,127,220.00
May 01 2024	0.000993	-0.00000030	-0.03%	0.000992	0.000993	0.000991	14,133,632.00
Apr 30 2024	0.000993	-0.00000050	-0.05%	0.000993	0.000998	0.000987	13,185,122.00
Apr 29 2024	0.000994	-0.00000300	-0.30%	0.000997	0.000998	0.000988	11,458,983.00
Apr 28 2024	0.000997	-0.00000200	-0.20%	0.000999	0.001001	0.000994	13,255,954.00
Apr 27 2024	0.000999	-0.00002	-1.96%	0.001018	0.001027	0.000991	9,532,089.00
Apr 26 2024	0.001019	0.000027	2.72%	0.00099	0.001027	0.000988	13,440,113.00
Apr 25 2024	0.000991	-0.00003	-2.94%	0.001022	0.001067	0.000988	10,007,752.00
Apr 24 2024	0.001022	0.00001	0.99%	0.001012	0.001091	0.001	14,123,147.00
Apr 23 2024	0.001012	0.00003	3.05%	0.000982	0.001043	0.000974	14,511,675.00
Apr 22 2024	0.000982	-0.000023	-2.29%	0.001005	0.001008	0.000969	13,891,268.00
Apr 21 2024	0.001005	0.00000300	0.30%	0.001002	0.001012	0.001001	12,419,683.00
Apr 20 2024	0.001002	-0.00000100	-0.10%	0.001003	0.001006	0.000999	13,899,558.00
Apr 19 2024	0.001003	0.000017	1.72%	0.000987	0.001012	0.000986	14,369,159.00
Apr 18 2024	0.000986	0.00000700	0.71%	0.00098	0.001005	0.000974	13,690,178.00
Apr 17 2024	0.00098	0.000015	1.56%	0.000964	0.000991	0.000953	14,122,073.00
Apr 16 2024	0.000964	-0.000027	-2.72%	0.000991	0.000992	0.000939	10,459,561.00
Apr 15 2024	0.000991	-0.00000060	-0.06%	0.000991	0.00103	0.000988	12,364,234.00
Apr 14 2024	0.000992	0.000046	4.86%	0.000942	0.000995	0.000936	13,747,471.00
Apr 13 2024	0.000946	-0.000037	-3.76%	0.000983	0.001001	0.000931	13,809,583.00
Apr 12 2024	0.000983	-0.000033	-3.25%	0.001017	0.00103	0.000972	13,280,504.00
Apr 11 2024	0.001016	-0.00000800	-0.78%	0.001025	0.001025	0.001012	13,613,298.00
Apr 10 2024	0.001024	-0.000045	-4.21%	0.00107	0.001072	0.001019	9,337,209.00
Apr 09 2024	0.001069	-0.00000700	-0.65%	0.001076	0.001118	0.00105	13,420,779.00
Apr 08 2024	0.001076	0.000045	4.37%	0.00103	0.001173	0.001026	10,606,967.00
Apr 07 2024	0.001031	0.00000400	0.39%	0.001027	0.001035	0.001024	15,376,204.00
Apr 06 2024	0.001027	-0.000022	-2.10%	0.001049	0.00105	0.00102	14,224,794.00
Apr 05 2024	0.001049	-0.00001	-0.94%	0.001059	0.001059	0.001048	12,197,395.00
Apr 04 2024	0.001059	-0.000016	-1.49%	0.001073	0.00108	0.001048	11,641,603.00
Apr 03 2024	0.001075	-0.00000010	-0.01%	0.001074	0.001093	0.001048	14,172,902.00
Apr 02 2024	0.001075	-0.00000700	-0.65%	0.001078	0.001084	0.00106	14,167,454.00
Apr 01 2024	0.001082	-0.00000900	-0.83%	0.001089	0.001109	0.001067	14,762,875.00
Mar 31 2024	0.001091	0.000013	1.21%	0.001078	0.001107	0.00106	13,477,228.00
Mar 30 2024	0.001078	-0.00000500	-0.46%	0.001084	0.001084	0.001065	13,675,884.00
Mar 29 2024	0.001083	0.00002	1.88%	0.001065	0.001093	0.001059	17,278,883.00
Mar 28 2024	0.001063	-0.000022	-2.03%	0.001084	0.00109	0.001059	20,745,024.00
Mar 27 2024	0.001085	-0.00001	-0.91%	0.001084	0.001092	0.001077	22,464,825.00
Mar 26 2024	0.001096	-0.00000600	-0.54%	0.0011	0.001139	0.001082	23,735,360.00
Mar 25 2024	0.001101	-0.00000400	-0.36%	0.001104	0.001106	0.001093	22,286,318.00
Mar 24 2024	0.001106	0.000029	2.69%	0.001077	0.001129	0.001072	22,220,111.00
Mar 23 2024	0.001076	-0.00000090	-0.08%	0.001076	0.0011	0.00107	21,333,849.00
Mar 22 2024	0.001077	-0.000013	-1.19%	0.001087	0.001091	0.001065	22,026,086.00

Btg Pactual Logistica Fd...

Putnam ESG Core Bond ETF

Scottish Wid 43

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