ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,584.54
      -0.88%
      US Tech 100
      19,664.00
      -2.26%
      Dow Jones
      39,753.75
      0.08%
      Brent Oil
      85.06
      0.01%
      Bitcoin
      57,353.30
      -0.70%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Humans.ai (Gate.io:HEARTUSDT)

      6. Humans.ai (Gate.io:HEARTUSDT) Historical

      HEARTUSDT Humans.ai

      0.01029
      -0.00007 (-0.68%)
      17:19:08 - Realtime Data

      HEARTUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 10 2024 0.01036 0.00047 4.75% 0.00989 0.0104 0.00969 1,599,821.00
      Jul 09 2024 0.00989 0.00008 0.82% 0.0098 0.01008 0.00967 1,413,791.00
      Jul 08 2024 0.00981 -0.00005 -0.51% 0.00985 0.01059 0.00958 1,724,262.00
      Jul 07 2024 0.00986 -0.00019 -1.89% 0.01005 0.01011 0.00967 1,838,271.00
      Jul 06 2024 0.01005 0.00045 4.69% 0.00958 0.01042 0.00954 1,647,915.00
      Jul 05 2024 0.0096 -0.00198 -17.10% 0.01158 0.01159 0.0091 2,236,010.00
      Jul 04 2024 0.01158 -0.00135 -10.44% 0.01293 0.01294 0.01149 1,816,099.00
      Jul 03 2024 0.01293 -0.00078 -5.69% 0.01372 0.01372 0.0126 1,389,260.00
      Jul 02 2024 0.01371 0.00091 7.11% 0.0128 0.01461 0.01277 1,323,895.00
      Jul 01 2024 0.0128 -0.00054 -4.05% 0.01325 0.01331 0.01273 1,537,165.00
      Jun 30 2024 0.01334 0.0005 3.89% 0.01284 0.01336 0.01259 1,328,435.00
      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

      Your Recent History

      GATE
      HEARTUSDT
      Humans.ai
      Delayed Upgrade Clock