Humans.ai Historical Data

HEART Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 0.0166
+31.30%
$ 84.79 million $ 705,997
Nov 27, 2023 $ 0.0126
+0.00%
$ 64.57 million $ 165,913
Nov 26, 2023 $ 0.0126
-0.49%
$ 64.59 million $ 74,411
Nov 25, 2023 $ 0.0127
+4.63%
$ 64.88 million $ 225,810
Nov 24, 2023 $ 0.0121
-1.51%
$ 62.01 million $ 167,199
Nov 23, 2023 $ 0.0123
-3.57%
$ 62.96 million $ 160,196
Nov 22, 2023 $ 0.0128
+13.20%
$ 65.3 million $ 152,841
Nov 21, 2023 $ 0.0113
-12.22%
$ 57.68 million $ 229,915
Nov 20, 2023 $ 0.0128
-6.52%
$ 65.73 million $ 227,013
Nov 19, 2023 $ 0.0137
-47.22%
$ 70.31 million $ 262,355
Nov 18, 2023 $ 0.026
+0.05%
$ 133.19 million $ 3.05 million
Nov 17, 2023 $ 0.026
-23.36%
$ 132.95 million $ 2.92 million
Nov 16, 2023 $ 0.0339
+20.18%
$ 173.64 million $ 5.71 million
Nov 15, 2023 $ 0.0304
+15.61%
$ 155.63 million $ 3.91 million
Nov 14, 2023 $ 0.0263
-14.08%
$ 134.69 million $ 3.94 million
Nov 13, 2023 $ 0.0305
-0.25%
$ 156.28 million $ 4.92 million
Nov 12, 2023 $ 0.0306
+11.72%
$ 156.61 million $ 3.54 million
Nov 11, 2023 $ 0.0274
+7.22%
$ 140.19 million $ 3.94 million
Nov 10, 2023 $ 0.0255
-0.18%
$ 130.64 million $ 5.34 million
Nov 9, 2023 $ 0.0255
+96.19%
$ 130.72 million $ 3.39 million
Nov 8, 2023 $ 0.013
-1.13%
$ 62.37 million $ 192,743
Nov 7, 2023 $ 0.0132
-6.28%
$ 63.08 million $ 259,057
Nov 6, 2023 $ 0.0141
-2.78%
$ 67.45 million $ 192,677
Nov 5, 2023 $ 0.0145
+1.31%
$ 69.59 million $ 196,399
Nov 4, 2023 $ 0.0143
-1.00%
$ 68.71 million $ 173,733
Nov 3, 2023 $ 0.0144
+3.88%
$ 68.99 million $ 240,304
Nov 2, 2023 $ 0.0139
-7.54%
$ 66.4 million $ 173,963
Nov 1, 2023 $ 0.015
+21.85%
$ 71.82 million $ 312,513
Oct 31, 2023 $ 0.0123
-3.46%
$ 58.94 million $ 162,601
Oct 30, 2023 $ 0.0127
+8.07%
$ 61.06 million $ 256,637
Oct 29, 2023 $ 0.0118
+2.37%
$ 56.44 million $ 264,949
Oct 28, 2023 $ 0.0137
+8.96%
$ 65.63 million $ 616,907
Oct 27, 2023 $ 0.0126
+9.30%
$ 60.23 million $ 774,110
Oct 26, 2023 $ 0.0115
+1.37%
$ 55.11 million $ 671,624
Oct 25, 2023 $ 0.0113
+1.09%
$ 54.38 million $ 485,993
Oct 24, 2023 $ 0.0112
+1.19%
$ 53.84 million $ 1.73 million
Oct 23, 2023 $ 0.0112
-0.19%
$ 53.57 million $ 1.75 million
Oct 22, 2023 $ 0.0112
-0.05%
$ 53.68 million $ 1.73 million
Oct 21, 2023 $ 0.0112
-0.07%
$ 53.73 million $ 1.73 million
Oct 20, 2023 $ 0.0112
+0.22%
$ 53.76 million $ 1.73 million
Oct 19, 2023 $ 0.0112
+14.01%
$ 53.64 million $ 1.73 million
Oct 18, 2023 $ 0.00981
+17.94%
$ 47.02 million $ 361,934
Oct 17, 2023 $ 0.00831
+1.22%
$ 39.81 million $ 260,443
Oct 16, 2023 $ 0.00821
-2.40%
$ 39.35 million $ 210,619
Oct 15, 2023 $ 0.00843
+0.34%
$ 40.41 million $ 130,193
Oct 14, 2023 $ 0.00841
-4.42%
$ 40.29 million $ 32,058
Oct 13, 2023 $ 0.00879
-1.82%
$ 42.15 million $ 163,540
Oct 12, 2023 $ 0.00898
+1.69%
$ 43.05 million $ 217,922
Oct 11, 2023 $ 0.00884
-3.03%
$ 42.36 million $ 155,710
Oct 10, 2023 $ 0.00911
-5.79%
$ 43.67 million $ 317,622