Humans.ai Historical Data

HEART Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 0.0104
-43.93%
$ 53.15 million $ 189,226
Jan 16, 2024 $ 0.0185
+0.28%
$ 94.8 million $ 3.19 million
Jan 15, 2024 $ 0.0184
+4.40%
$ 94.46 million $ 2.77 million
Jan 14, 2024 $ 0.0177
-6.74%
$ 90.48 million $ 2.9 million
Jan 13, 2024 $ 0.0189
+2.00%
$ 96.92 million $ 3.37 million
Jan 12, 2024 $ 0.0185
-5.41%
$ 94.81 million $ 2.83 million
Jan 11, 2024 $ 0.0196
+61.21%
$ 100.62 million $ 4.8 million
Jan 10, 2024 $ 0.0122
-36.28%
$ 62.42 million $ 279,590
Jan 9, 2024 $ 0.0192
-1.39%
$ 98.25 million $ 3.39 million
Jan 8, 2024 $ 0.0195
+49.48%
$ 99.66 million $ 4.28 million
Jan 7, 2024 $ 0.013
-36.12%
$ 66.67 million $ 281,882
Jan 6, 2024 $ 0.0204
+0.11%
$ 104.44 million $ 5.7 million
Jan 5, 2024 $ 0.0204
-13.74%
$ 104.24 million $ 4.31 million
Jan 4, 2024 $ 0.0236
-2.88%
$ 120.76 million $ 4.09 million
Jan 3, 2024 $ 0.0243
-8.25%
$ 124.48 million $ 3.72 million
Jan 2, 2024 $ 0.0265
+2.67%
$ 135.8 million $ 3.08 million
Jan 1, 2024 $ 0.0258
+66.13%
$ 132.2 million $ 1.46 million
Dec 31, 2023 $ 0.0155
-37.84%
$ 79.55 million $ 2.31 million
Dec 30, 2023 $ 0.0249
-3.81%
$ 127.74 million $ 2.21 million
Dec 29, 2023 $ 0.0259
+7.43%
$ 132.71 million $ 3.64 million
Dec 28, 2023 $ 0.0241
-3.19%
$ 123.53 million $ 3.87 million
Dec 27, 2023 $ 0.0252
+3.00%
$ 129.12 million $ 4.42 million
Dec 26, 2023 $ 0.0245
-4.09%
$ 125.5 million $ 2.78 million
Dec 25, 2023 $ 0.0256
-3.16%
$ 131 million $ 2.5 million
Dec 24, 2023 $ 0.0264
+4.49%
$ 135.41 million $ 3.05 million
Dec 23, 2023 $ 0.0253
-3.56%
$ 129.37 million $ 2.48 million
Dec 22, 2023 $ 0.0262
-4.30%
$ 134.11 million $ 4 million
Dec 21, 2023 $ 0.0274
-5.04%
$ 140.16 million $ 3.59 million
Dec 20, 2023 $ 0.0289
+11.54%
$ 147.92 million $ 4.09 million
Dec 19, 2023 $ 0.0259
+1.94%
$ 132.5 million $ 2.93 million
Dec 18, 2023 $ 0.0253
+0.95%
$ 129.47 million $ 3.03 million
Dec 17, 2023 $ 0.0251
+54.32%
$ 128.5 million $ 2.47 million
Dec 16, 2023 $ 0.0162
+9.23%
$ 83.15 million $ 260,306
Dec 15, 2023 $ 0.0149
-11.80%
$ 76.12 million $ 300,091
Dec 14, 2023 $ 0.0168
-41.26%
$ 86.2 million $ 314,496
Dec 13, 2023 $ 0.0287
+0.42%
$ 146.77 million $ 4.3 million
Dec 12, 2023 $ 0.0287
+3.66%
$ 146.74 million $ 3.84 million
Dec 11, 2023 $ 0.0277
-7.45%
$ 141.7 million $ 4.4 million
Dec 10, 2023 $ 0.0299
-5.68%
$ 153.23 million $ 3.09 million
Dec 9, 2023 $ 0.0317
+5.56%
$ 162.43 million $ 3.75 million
Dec 8, 2023 $ 0.03
+9.59%
$ 153.65 million $ 4.33 million
Dec 7, 2023 $ 0.0274
+4.88%
$ 140.19 million $ 5.25 million
Dec 6, 2023 $ 0.0262
+56.90%
$ 133.99 million $ 7.26 million
Dec 5, 2023 $ 0.0167
-39.01%
$ 85.4 million $ 312,993
Dec 4, 2023 $ 0.0274
-2.55%
$ 140.29 million $ 4.4 million
Dec 3, 2023 $ 0.0281
-2.06%
$ 144.08 million $ 3.41 million
Dec 2, 2023 $ 0.0287
+62.29%
$ 147.06 million $ 2.7 million
Dec 1, 2023 $ 0.0177
+4.09%
$ 90.61 million $ 182,536
Nov 30, 2023 $ 0.017
+2.84%
$ 87 million $ 196,481
Nov 29, 2023 $ 0.0165
-0.12%
$ 84.62 million $ 338,432