Register for streaming realtime charts, analysis tools, and prices.HEARTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 0.021462 | 0.000342 | 1.62% | 0.020956 | 0.025 | 0.02056 | 2,387,230.00 |
| May 12 2024 | 0.02112 | -0.000155 | -0.73% | 0.021251 | 0.021661 | 0.020184 | 4,547,024.00 |
| May 11 2024 | 0.021275 | -0.000736 | -3.34% | 0.021853 | 0.022295 | 0.020895 | 3,139,433.00 |
| May 10 2024 | 0.022011 | -0.000624 | -2.76% | 0.022638 | 0.024683 | 0.02157 | 5,079,499.00 |
| May 09 2024 | 0.022635 | 0.00035 | 1.57% | 0.022251 | 0.022986 | 0.021514 | 3,272,375.00 |
| May 08 2024 | 0.022285 | -0.000139 | -0.62% | 0.022424 | 0.022992 | 0.02225 | 3,714,927.00 |
| May 07 2024 | 0.022424 | -0.001483 | -6.20% | 0.023918 | 0.025 | 0.022393 | 2,962,617.00 |
| May 06 2024 | 0.023907 | -0.001971 | -7.62% | 0.025957 | 0.02693 | 0.02385 | 3,505,898.00 |
| May 05 2024 | 0.025878 | 0.00068 | 2.70% | 0.025089 | 0.026694 | 0.024287 | 3,268,431.00 |
| May 04 2024 | 0.025198 | 0.001385 | 5.82% | 0.023827 | 0.0266 | 0.023656 | 2,727,726.00 |
| May 03 2024 | 0.023813 | -0.000196 | -0.82% | 0.024146 | 0.024839 | 0.022776 | 2,962,924.00 |
| May 02 2024 | 0.024009 | 0.00299 | 14.23% | 0.02099 | 0.025282 | 0.020668 | 4,383,332.00 |
| May 01 2024 | 0.021019 | -0.000496 | -2.31% | 0.021527 | 0.021827 | 0.020 | 4,740,260.00 |
| Apr 30 2024 | 0.021515 | -0.002315 | -9.71% | 0.023951 | 0.023951 | 0.0204 | 4,425,134.00 |
| Apr 29 2024 | 0.02383 | -0.000394 | -1.63% | 0.024224 | 0.027074 | 0.0236 | 2,583,133.00 |
| Apr 28 2024 | 0.024224 | -0.001303 | -5.10% | 0.025529 | 0.025899 | 0.02401 | 3,942,047.00 |
| Apr 27 2024 | 0.025527 | -0.001503 | -5.56% | 0.027019 | 0.027043 | 0.025002 | 1,986,309.00 |
| Apr 26 2024 | 0.02703 | 0.001028 | 3.95% | 0.026002 | 0.028 | 0.0255 | 14,275,875.00 |
| Apr 25 2024 | 0.026002 | 0.001832 | 7.58% | 0.024015 | 0.027 | 0.0235 | 8,918,578.00 |
| Apr 24 2024 | 0.02417 | -0.0007 | -2.81% | 0.024806 | 0.026029 | 0.023703 | 12,783,403.00 |
| Apr 23 2024 | 0.02487 | -0.003194 | -11.38% | 0.028067 | 0.028605 | 0.024196 | 18,227,281.00 |
| Apr 22 2024 | 0.028064 | -0.001234 | -4.21% | 0.029293 | 0.030 | 0.0267 | 16,538,229.00 |
| Apr 21 2024 | 0.029298 | -0.000123 | -0.42% | 0.029499 | 0.02964 | 0.029001 | 20,759,883.00 |
| Apr 20 2024 | 0.029421 | -0.000313 | -1.05% | 0.029714 | 0.030099 | 0.028739 | 17,980,927.00 |
| Apr 19 2024 | 0.029734 | -0.000016 | -0.05% | 0.02986 | 0.031657 | 0.027568 | 15,654,066.00 |
| Apr 18 2024 | 0.02975 | 0.003657 | 14.02% | 0.026156 | 0.033383 | 0.0255 | 15,763,174.00 |
| Apr 17 2024 | 0.026093 | -0.000337 | -1.28% | 0.026565 | 0.030699 | 0.0258 | 16,215,964.00 |
| Apr 16 2024 | 0.02643 | -0.000529 | -1.96% | 0.027069 | 0.0279 | 0.023652 | 15,866,676.00 |
| Apr 15 2024 | 0.026959 | -0.001993 | -6.88% | 0.029888 | 0.034047 | 0.02647 | 9,814,306.00 |
| Apr 14 2024 | 0.028952 | 0.006742 | 30.36% | 0.022365 | 0.029981 | 0.020836 | 15,568,941.00 |
| Apr 13 2024 | 0.02221 | -0.003002 | -11.91% | 0.025169 | 0.025287 | 0.019623 | 9,730,163.00 |
| Apr 12 2024 | 0.025212 | -0.002485 | -8.97% | 0.027633 | 0.029474 | 0.024032 | 17,691,058.00 |
| Apr 11 2024 | 0.027697 | -0.000281 | -1.00% | 0.027977 | 0.029509 | 0.027484 | 17,203,392.00 |
| Apr 10 2024 | 0.027978 | -0.001665 | -5.62% | 0.029543 | 0.029619 | 0.0262 | 16,583,235.00 |
| Apr 09 2024 | 0.029643 | 0.000745 | 2.58% | 0.028713 | 0.030538 | 0.02854 | 11,594,177.00 |
| Apr 08 2024 | 0.028898 | -0.002681 | -8.49% | 0.031341 | 0.0333 | 0.02875 | 16,181,071.00 |
| Apr 07 2024 | 0.031579 | -0.001876 | -5.61% | 0.033645 | 0.034139 | 0.030574 | 12,082,912.00 |
| Apr 06 2024 | 0.033455 | 0.00075 | 2.29% | 0.032738 | 0.034659 | 0.031884 | 14,449,612.00 |
| Apr 05 2024 | 0.032705 | -0.002795 | -7.87% | 0.035586 | 0.036391 | 0.030167 | 13,008,611.00 |
| Apr 04 2024 | 0.0355 | 0.0029 | 8.90% | 0.032339 | 0.037611 | 0.029291 | 6,774,571.00 |
| Apr 03 2024 | 0.0326 | -0.004882 | -13.02% | 0.03761 | 0.038484 | 0.028003 | 13,772,295.00 |
| Apr 02 2024 | 0.037482 | -0.000435 | -1.15% | 0.038 | 0.039413 | 0.0362 | 12,678,987.00 |
| Apr 01 2024 | 0.037917 | -0.003114 | -7.59% | 0.04082 | 0.046483 | 0.037 | 8,002,389.00 |
| Mar 31 2024 | 0.041031 | -0.003345 | -7.54% | 0.044414 | 0.045674 | 0.0397 | 7,921,832.00 |
| Mar 30 2024 | 0.044376 | 0.003678 | 9.04% | 0.040792 | 0.045362 | 0.040301 | 6,901,508.00 |
| Mar 29 2024 | 0.040698 | 0.004563 | 12.63% | 0.035929 | 0.0433 | 0.035283 | 12,500,332.00 |
| Mar 28 2024 | 0.036135 | 0.000296 | 0.83% | 0.035837 | 0.0382 | 0.0352 | 13,373,247.00 |
| Mar 27 2024 | 0.035839 | -0.000994 | -2.70% | 0.035958 | 0.039257 | 0.0344 | 9,312,378.00 |
| Mar 26 2024 | 0.036833 | -0.002132 | -5.47% | 0.038841 | 0.042 | 0.033902 | 10,793,589.00 |
| Mar 25 2024 | 0.038965 | 0.001926 | 5.20% | 0.037019 | 0.041028 | 0.036026 | 11,513,042.00 |
| Mar 24 2024 | 0.037039 | 0.001784 | 5.06% | 0.034967 | 0.037161 | 0.032559 | 15,191,098.00 |
| Mar 23 2024 | 0.035255 | 0.000307 | 0.88% | 0.034987 | 0.037399 | 0.03476 | 11,682,034.00 |
| Mar 22 2024 | 0.034948 | -0.002659 | -7.07% | 0.037832 | 0.042786 | 0.034 | 8,589,871.00 |
| Mar 21 2024 | 0.037607 | -0.002597 | -6.46% | 0.040158 | 0.040996 | 0.035699 | 11,086,237.00 |
| Mar 20 2024 | 0.040204 | 0.002504 | 6.64% | 0.037918 | 0.040886 | 0.036083 | 7,775,328.00 |
| Mar 19 2024 | 0.0377 | -0.001278 | -3.28% | 0.038 | 0.043 | 0.033029 | 11,230,134.00 |
| Mar 18 2024 | 0.038978 | 0.002913 | 8.08% | 0.036015 | 0.04189 | 0.035867 | 10,222,014.00 |
| Mar 17 2024 | 0.036065 | 0.005261 | 17.08% | 0.030937 | 0.03619 | 0.02835 | 12,637,623.00 |
| Mar 16 2024 | 0.030804 | -0.004246 | -12.11% | 0.035333 | 0.036 | 0.030772 | 13,589,228.00 |
| Mar 15 2024 | 0.03505 | -0.00169 | -4.60% | 0.035113 | 0.036 | 0.033 | 11,585,374.00 |
| Mar 14 2024 | 0.03674 | 0.00 | 0.00% | 0.03674 | 0.03674 | 0.03674 | 0.00 |
| Mar 13 2024 | 0.03674 | -0.005079 | -12.15% | 0.041807 | 0.04335 | 0.035548 | 8,044,558.00 |
| Mar 12 2024 | 0.041819 | 0.004356 | 11.63% | 0.03736 | 0.042722 | 0.034231 | 7,195,336.00 |
| Mar 11 2024 | 0.037463 | -0.003205 | -7.88% | 0.040328 | 0.040733 | 0.033172 | 12,197,509.00 |
| Mar 10 2024 | 0.040668 | -0.000938 | -2.25% | 0.041448 | 0.04165 | 0.037499 | 7,087,062.00 |
| Mar 09 2024 | 0.041606 | -0.004116 | -9.00% | 0.045594 | 0.047495 | 0.037625 | 8,063,254.00 |
| Mar 08 2024 | 0.045722 | -0.003001 | -6.16% | 0.048963 | 0.050 | 0.041001 | 10,099,927.00 |
| Mar 07 2024 | 0.048723 | 0.005807 | 13.53% | 0.043405 | 0.049 | 0.038087 | 9,078,585.00 |
| Mar 06 2024 | 0.042916 | 0.012002 | 38.82% | 0.029634 | 0.0479 | 0.028641 | 9,306,909.00 |
| Mar 05 2024 | 0.030914 | 0.002926 | 10.45% | 0.02804 | 0.033 | 0.026476 | 12,758,685.00 |
| Mar 04 2024 | 0.027988 | -0.002872 | -9.31% | 0.03086 | 0.033 | 0.026189 | 10,244,082.00 |
| Mar 03 2024 | 0.03086 | 0.004164 | 15.60% | 0.026844 | 0.03086 | 0.026211 | 12,745,435.00 |
| Mar 02 2024 | 0.026696 | 0.004955 | 22.79% | 0.0217 | 0.027999 | 0.021293 | 9,691,961.00 |
| Mar 01 2024 | 0.021741 | -0.000579 | -2.59% | 0.022372 | 0.022482 | 0.020 | 7,360,384.00 |
| Feb 29 2024 | 0.02232 | 0.00036 | 1.64% | 0.021833 | 0.023999 | 0.021501 | 5,803,409.00 |
| Feb 28 2024 | 0.02196 | 0.000031 | 0.14% | 0.022195 | 0.0233 | 0.0212 | 6,788,699.00 |
| Feb 27 2024 | 0.021929 | -0.00219 | -9.08% | 0.02412 | 0.0247 | 0.021823 | 6,581,763.00 |
| Feb 26 2024 | 0.024119 | 0.001385 | 6.09% | 0.022794 | 0.0243 | 0.021264 | 7,744,104.00 |
| Feb 25 2024 | 0.022734 | -0.000228 | -0.99% | 0.022891 | 0.0247 | 0.022474 | 4,739,432.00 |
| Feb 24 2024 | 0.022962 | 0.00205 | 9.80% | 0.020738 | 0.0244 | 0.020265 | 6,300,731.00 |
| Feb 23 2024 | 0.020912 | -0.003199 | -13.27% | 0.024108 | 0.0243 | 0.019722 | 7,956,990.00 |
| Feb 22 2024 | 0.024111 | 0.005713 | 31.05% | 0.018812 | 0.0243 | 0.018538 | 10,872,358.00 |
| Feb 21 2024 | 0.018398 | 0.004382 | 31.26% | 0.01406 | 0.019693 | 0.014038 | 9,071,520.00 |
| Feb 20 2024 | 0.014016 | -0.000076 | -0.54% | 0.013992 | 0.014629 | 0.013378 | 6,749,509.00 |
| Feb 19 2024 | 0.014092 | -0.002212 | -13.57% | 0.016244 | 0.016761 | 0.013584 | 7,276,529.00 |
| Feb 18 2024 | 0.016304 | 0.002086 | 14.67% | 0.014119 | 0.016499 | 0.013624 | 6,770,809.00 |
| Feb 17 2024 | 0.014218 | 0.001783 | 14.34% | 0.012099 | 0.016306 | 0.010956 | 9,023,343.00 |
| Feb 16 2024 | 0.012435 | 0.002537 | 25.63% | 0.009898 | 0.012782 | 0.009897 | 13,568,899.00 |
| Feb 15 2024 | 0.009898 | -0.000267 | -2.63% | 0.010159 | 0.010252 | 0.00974 | 17,016,366.00 |
| Feb 14 2024 | 0.010165 | 0.000445 | 4.58% | 0.009721 | 0.010286 | 0.009605 | 18,338,745.00 |
