Humans.ai Historical Data

HEART Page 10
Download
Date Close Price change Market cap Trading volume
Feb 20, 2025 $ 0.0135
-2.67%
$ 82.89 million $ 262,514
Feb 19, 2025 $ 0.0139
+0.76%
$ 85.17 million $ 175,800
Feb 18, 2025 $ 0.0138
-6.68%
$ 84.52 million $ 148,407
Feb 17, 2025 $ 0.0148
-3.88%
$ 90.57 million $ 152,235
Feb 16, 2025 $ 0.0154
+5.22%
$ 94.22 million $ 120,309
Feb 15, 2025 $ 0.0146
-4.91%
$ 89.55 million $ 160,865
Feb 14, 2025 $ 0.0154
+4.31%
$ 94.18 million $ 170,053
Feb 13, 2025 $ 0.0147
-2.11%
$ 90.29 million $ 149,015
Feb 12, 2025 $ 0.015
-4.17%
$ 92.24 million $ 176,416
Feb 11, 2025 $ 0.0157
+6.57%
$ 96.25 million $ 332,312
Feb 10, 2025 $ 0.0148
+1.75%
$ 90.44 million $ 217,403
Feb 9, 2025 $ 0.0145
+0.17%
$ 88.89 million $ 462,104
Feb 8, 2025 $ 0.0145
-7.77%
$ 88.71 million $ 231,304
Feb 7, 2025 $ 0.0157
-5.06%
$ 96.18 million $ 328,996
Feb 6, 2025 $ 0.0165
-8.55%
$ 101.3 million $ 317,564
Feb 5, 2025 $ 0.0179
-9.65%
$ 109.84 million $ 491,960
Feb 4, 2025 $ 0.0198
-2.85%
$ 121.39 million $ 635,086
Feb 3, 2025 $ 0.0205
+16.31%
$ 125.46 million $ 910,690
Feb 2, 2025 $ 0.0176
-23.53%
$ 107.74 million $ 742,705
Feb 1, 2025 $ 0.0229
-14.34%
$ 140.61 million $ 440,682
Jan 31, 2025 $ 0.0268
-2.58%
$ 164.14 million $ 367,519
Jan 30, 2025 $ 0.0275
+5.59%
$ 168.49 million $ 450,667
Jan 29, 2025 $ 0.026
+3.10%
$ 159.57 million $ 443,071
Jan 28, 2025 $ 0.0252
-5.39%
$ 154.78 million $ 765,771
Jan 27, 2025 $ 0.0267
-11.43%
$ 163.6 million $ 811,772
Jan 26, 2025 $ 0.0302
-8.29%
$ 185.31 million $ 463,812
Jan 25, 2025 $ 0.033
-3.55%
$ 202.07 million $ 476,341
Jan 24, 2025 $ 0.0342
-5.43%
$ 209.5 million $ 517,957
Jan 23, 2025 $ 0.0361
-1.13%
$ 221.53 million $ 494,994
Jan 22, 2025 $ 0.0365
-2.93%
$ 224.05 million $ 937,932
Jan 21, 2025 $ 0.0377
-0.83%
$ 230.96 million $ 578,025
Jan 20, 2025 $ 0.0379
-3.57%
$ 232.5 million $ 1.19 million
Jan 19, 2025 $ 0.0394
-6.54%
$ 241.45 million $ 1.78 million
Jan 18, 2025 $ 0.0421
-5.19%
$ 258.35 million $ 1.13 million
Jan 17, 2025 $ 0.0444
+6.33%
$ 272.31 million $ 1.42 million
Jan 16, 2025 $ 0.0418
+1.53%
$ 256.11 million $ 1.52 million
Jan 15, 2025 $ 0.0411
+4.51%
$ 251.83 million $ 1.54 million
Jan 14, 2025 $ 0.0393
+18.13%
$ 240.97 million $ 1.48 million
Jan 13, 2025 $ 0.0333
-6.08%
$ 203.99 million $ 524,673
Jan 12, 2025 $ 0.0354
+0.55%
$ 217.19 million $ 511,252
Jan 11, 2025 $ 0.0352
-4.34%
$ 216 million $ 637,980
Jan 10, 2025 $ 0.0368
+1.18%
$ 225.72 million $ 818,665
Jan 9, 2025 $ 0.0364
-4.23%
$ 222.9 million $ 587,566
Jan 8, 2025 $ 0.0379
-1.33%
$ 232.47 million $ 1.01 million
Jan 7, 2025 $ 0.0384
-3.02%
$ 235.6 million $ 1.69 million
Jan 6, 2025 $ 0.0396
+9.56%
$ 243.08 million $ 1.29 million
Jan 5, 2025 $ 0.0363
-2.91%
$ 222.48 million $ 1.89 million
Jan 4, 2025 $ 0.0375
+21.46%
$ 229.85 million $ 2.33 million
Jan 3, 2025 $ 0.0309
-1.44%
$ 189.24 million $ 771,664
Jan 2, 2025 $ 0.0313
-0.92%
$ 191.63 million $ 560,410