Humans.ai Historical Data

HEART Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 0.0488
+9.05%
$ 262.97 million $ 2.68 million
Mar 6, 2024 $ 0.0444
-8.42%
$ 239.16 million $ 3.98 million
Mar 5, 2024 $ 0.0483
+9.15%
$ 260.11 million $ 10.15 million
Mar 4, 2024 $ 0.0451
+45.79%
$ 243.13 million $ 7.32 million
Mar 3, 2024 $ 0.0309
+14.33%
$ 166.76 million $ 1.14 million
Mar 2, 2024 $ 0.0271
-22.47%
$ 145.83 million $ 790,085
Mar 1, 2024 $ 0.0342
-6.12%
$ 184.5 million $ 6.98 million
Feb 29, 2024 $ 0.0365
-4.60%
$ 196.61 million $ 4.86 million
Feb 28, 2024 $ 0.0383
+5.95%
$ 206.53 million $ 5.36 million
Feb 27, 2024 $ 0.0362
+49.32%
$ 194.95 million $ 4.93 million
Feb 26, 2024 $ 0.0242
+5.18%
$ 130.55 million $ 460,816
Feb 25, 2024 $ 0.023
+1.24%
$ 124.15 million $ 434,936
Feb 24, 2024 $ 0.0228
+8.92%
$ 122.62 million $ 558,906
Feb 23, 2024 $ 0.0209
-13.54%
$ 112.59 million $ 502,145
Feb 22, 2024 $ 0.0241
-18.62%
$ 130.06 million $ 1.36 million
Feb 21, 2024 $ 0.0288
+22.65%
$ 155.31 million $ 5.29 million
Feb 20, 2024 $ 0.0234
+69.31%
$ 126.26 million $ 3.23 million
Feb 19, 2024 $ 0.0138
-14.74%
$ 74.57 million $ 429,804
Feb 18, 2024 $ 0.0162
+13.78%
$ 87.46 million $ 406,599
Feb 17, 2024 $ 0.0143
+17.57%
$ 75.97 million $ 565,774
Feb 16, 2024 $ 0.0122
-24.77%
$ 64.81 million $ 348,711
Feb 15, 2024 $ 0.0162
-2.56%
$ 86.12 million $ 2.25 million
Feb 14, 2024 $ 0.0166
+4.58%
$ 88.37 million $ 2.29 million
Feb 13, 2024 $ 0.0159
+3.60%
$ 84.54 million $ 3 million
Feb 12, 2024 $ 0.0153
+0.43%
$ 81.63 million $ 2.46 million
Feb 11, 2024 $ 0.0153
-4.34%
$ 81.29 million $ 2.23 million
Feb 10, 2024 $ 0.016
+57.92%
$ 84.99 million $ 2.45 million
Feb 9, 2024 $ 0.0101
+8.38%
$ 53.83 million $ 143,124
Feb 8, 2024 $ 0.00932
+3.34%
$ 49.67 million $ 216,560
Feb 7, 2024 $ 0.00902
+0.16%
$ 48.07 million $ 234,170
Feb 6, 2024 $ 0.009
+3.27%
$ 47.96 million $ 219,104
Feb 5, 2024 $ 0.0087
-5.43%
$ 46.34 million $ 432,350
Feb 4, 2024 $ 0.0092
-3.34%
$ 49 million $ 205,778
Feb 3, 2024 $ 0.00952
+2.60%
$ 50.7 million $ 212,038
Feb 2, 2024 $ 0.00928
+2.40%
$ 49.43 million $ 162,206
Feb 1, 2024 $ 0.00906
+2.61%
$ 48.26 million $ 181,443
Jan 31, 2024 $ 0.00883
-3.49%
$ 47.04 million $ 147,197
Jan 30, 2024 $ 0.00915
-1.57%
$ 48.75 million $ 197,962
Jan 29, 2024 $ 0.00926
+2.42%
$ 49.31 million $ 155,815
Jan 28, 2024 $ 0.00904
-1.00%
$ 48.17 million $ 190,787
Jan 27, 2024 $ 0.00913
+3.12%
$ 46.76 million $ 223,859
Jan 26, 2024 $ 0.00886
+2.04%
$ 45.35 million $ 213,629
Jan 25, 2024 $ 0.00869
-2.31%
$ 44.52 million $ 196,900
Jan 24, 2024 $ 0.0089
-12.02%
$ 45.59 million $ 225,376
Jan 23, 2024 $ 0.0101
+6.18%
$ 51.82 million $ 91,936
Jan 22, 2024 $ 0.00953
-0.06%
$ 48.8 million $ 164,470
Jan 21, 2024 $ 0.00952
-42.78%
$ 48.76 million $ 243,243
Jan 20, 2024 $ 0.0167
-0.38%
$ 85.4 million $ 2.47 million
Jan 19, 2024 $ 0.0168
+69.62%
$ 85.91 million $ 3 million
Jan 18, 2024 $ 0.00989
-4.77%
$ 50.64 million $ 222,575