Humans.ai Historical Data

HEART Page 11
Download
Date Close Price change Market cap Trading volume
Jan 1, 2025 $ 0.0316
+1.48%
$ 193.64 million $ 226,430
Dec 31, 2024 $ 0.0311
+0.17%
$ 190.82 million $ 840,030
Dec 30, 2024 $ 0.0311
-1.43%
$ 190.46 million $ 931,061
Dec 29, 2024 $ 0.0314
+0.29%
$ 192.74 million $ 769,330
Dec 28, 2024 $ 0.0314
+0.92%
$ 192.31 million $ 1.06 million
Dec 27, 2024 $ 0.0311
-0.59%
$ 190.9 million $ 1.05 million
Dec 26, 2024 $ 0.0313
-7.13%
$ 192.03 million $ 502,478
Dec 25, 2024 $ 0.0337
-1.51%
$ 206.77 million $ 373,902
Dec 24, 2024 $ 0.0343
-0.57%
$ 210.08 million $ 749,218
Dec 23, 2024 $ 0.0345
+8.41%
$ 211.32 million $ 716,472
Dec 22, 2024 $ 0.0318
-4.02%
$ 194.93 million $ 636,818
Dec 21, 2024 $ 0.0331
+4.61%
$ 203.22 million $ 1.19 million
Dec 20, 2024 $ 0.0316
+5.29%
$ 193.95 million $ 1.49 million
Dec 19, 2024 $ 0.03
-2.28%
$ 184.21 million $ 1.2 million
Dec 18, 2024 $ 0.0307
-13.19%
$ 188.43 million $ 1.02 million
Dec 17, 2024 $ 0.0354
+4.09%
$ 217.07 million $ 917,055
Dec 16, 2024 $ 0.034
-5.08%
$ 208.53 million $ 1.19 million
Dec 15, 2024 $ 0.0358
-2.02%
$ 219.67 million $ 1.81 million
Dec 14, 2024 $ 0.0366
-4.33%
$ 224.21 million $ 764,926
Dec 13, 2024 $ 0.0382
+3.67%
$ 234.34 million $ 937,996
Dec 12, 2024 $ 0.0369
-5.04%
$ 226.04 million $ 1.53 million
Dec 11, 2024 $ 0.0389
-1.43%
$ 238.42 million $ 2.32 million
Dec 10, 2024 $ 0.0395
+9.99%
$ 241.89 million $ 2.41 million
Dec 9, 2024 $ 0.0359
-7.76%
$ 219.92 million $ 1.77 million
Dec 8, 2024 $ 0.039
-1.47%
$ 238.83 million $ 3.63 million
Dec 7, 2024 $ 0.0395
+10.96%
$ 242.26 million $ 2.73 million
Dec 6, 2024 $ 0.0356
+20.69%
$ 218.32 million $ 1.99 million
Dec 5, 2024 $ 0.0294
-6.75%
$ 180.51 million $ 2.4 million
Dec 4, 2024 $ 0.0314
+6.02%
$ 192.65 million $ 2.02 million
Dec 3, 2024 $ 0.0297
+0.50%
$ 181.94 million $ 3.23 million
Dec 2, 2024 $ 0.0293
+35.77%
$ 179.71 million $ 3.29 million
Dec 1, 2024 $ 0.0216
+17.35%
$ 132.25 million $ 690,790
Nov 30, 2024 $ 0.0184
-2.70%
$ 112.72 million $ 532,034
Nov 29, 2024 $ 0.0189
+4.79%
$ 115.82 million $ 433,473
Nov 28, 2024 $ 0.018
-3.72%
$ 110.52 million $ 341,088
Nov 27, 2024 $ 0.0187
+23.00%
$ 114.79 million $ 524,759
Nov 26, 2024 $ 0.0152
-3.37%
$ 93.33 million $ 190,942
Nov 25, 2024 $ 0.0158
-5.18%
$ 96.58 million $ 169,304
Nov 24, 2024 $ 0.0166
+3.62%
$ 101.86 million $ 237,903
Nov 23, 2024 $ 0.016
+14.11%
$ 98.25 million $ 473,867
Nov 22, 2024 $ 0.0141
-13.45%
$ 86.71 million $ 438,624
Nov 21, 2024 $ 0.0163
-4.81%
$ 100.2 million $ 431,557
Nov 20, 2024 $ 0.0172
-0.63%
$ 105.27 million $ 123,165
Nov 19, 2024 $ 0.0173
-6.54%
$ 105.94 million $ 158,173
Nov 18, 2024 $ 0.0185
-1.08%
$ 113.16 million $ 311,274
Nov 17, 2024 $ 0.0187
-8.27%
$ 114.4 million $ 248,215
Nov 16, 2024 $ 0.0203
+4.97%
$ 124.71 million $ 385,851
Nov 15, 2024 $ 0.0194
+1.10%
$ 118.8 million $ 311,022
Nov 14, 2024 $ 0.0192
+4.18%
$ 117.48 million $ 269,342
Nov 13, 2024 $ 0.0184
-17.73%
$ 112.77 million $ 576,735