Humans.ai Historical Data

HEART Page 8
Download
Date Close Price change Market cap Trading volume
May 31, 2025 $ 0.00892
-1.92%
$ 54.66 million $ 417,249
May 30, 2025 $ 0.00909
-10.21%
$ 55.73 million $ 412,711
May 29, 2025 $ 0.0101
-3.69%
$ 62.06 million $ 534,683
May 28, 2025 $ 0.0105
-6.80%
$ 64.46 million $ 424,265
May 27, 2025 $ 0.0113
+2.04%
$ 69.2 million $ 488,173
May 26, 2025 $ 0.0111
-1.61%
$ 67.84 million $ 500,331
May 25, 2025 $ 0.0112
-1.01%
$ 68.96 million $ 389,272
May 24, 2025 $ 0.0114
-1.74%
$ 69.67 million $ 405,189
May 23, 2025 $ 0.0116
-9.39%
$ 70.9 million $ 514,900
May 22, 2025 $ 0.0128
-0.29%
$ 78.24 million $ 456,079
May 21, 2025 $ 0.0128
+3.06%
$ 78.47 million $ 409,788
May 20, 2025 $ 0.0124
+9.32%
$ 76.13 million $ 400,604
May 19, 2025 $ 0.0114
-2.41%
$ 69.64 million $ 472,237
May 18, 2025 $ 0.0116
-3.97%
$ 71.31 million $ 438,635
May 17, 2025 $ 0.0121
+0.27%
$ 74.25 million $ 432,705
May 16, 2025 $ 0.0121
-1.73%
$ 74.06 million $ 524,918
May 15, 2025 $ 0.0123
-8.75%
$ 75.36 million $ 417,754
May 14, 2025 $ 0.0135
-7.66%
$ 82.6 million $ 387,105
May 13, 2025 $ 0.0146
+2.86%
$ 89.36 million $ 386,307
May 12, 2025 $ 0.0142
-4.53%
$ 86.88 million $ 547,862
May 11, 2025 $ 0.0149
+13.94%
$ 91.06 million $ 623,096
May 10, 2025 $ 0.013
+3.67%
$ 79.92 million $ 697,145
May 9, 2025 $ 0.0126
-10.92%
$ 77.06 million $ 736,849
May 8, 2025 $ 0.0141
+27.46%
$ 86.51 million $ 669,987
May 7, 2025 $ 0.0111
+5.31%
$ 67.85 million $ 313,083
May 6, 2025 $ 0.0105
+1.25%
$ 64.42 million $ 309,508
May 5, 2025 $ 0.0104
-5.99%
$ 63.61 million $ 466,980
May 4, 2025 $ 0.011
-2.77%
$ 67.67 million $ 453,605
May 3, 2025 $ 0.0113
-2.67%
$ 69.53 million $ 452,670
May 2, 2025 $ 0.0117
+0.95%
$ 71.43 million $ 466,769
May 1, 2025 $ 0.0115
+2.70%
$ 70.76 million $ 516,374
Apr 30, 2025 $ 0.0112
-5.18%
$ 68.89 million $ 464,730
Apr 29, 2025 $ 0.0119
+2.96%
$ 72.99 million $ 183,279
Apr 28, 2025 $ 0.0116
+1.06%
$ 70.86 million $ 469,001
Apr 27, 2025 $ 0.0114
-6.82%
$ 70.12 million $ 466,200
Apr 26, 2025 $ 0.0123
+10.93%
$ 75.26 million $ 724,709
Apr 25, 2025 $ 0.0111
+15.32%
$ 68.09 million $ 618,958
Apr 24, 2025 $ 0.00962
+3.14%
$ 59 million $ 200,606
Apr 23, 2025 $ 0.00934
+6.55%
$ 57.23 million $ 369,340
Apr 22, 2025 $ 0.00876
+2.81%
$ 53.68 million $ 335,219
Apr 21, 2025 $ 0.00852
-3.51%
$ 52.22 million $ 290,739
Apr 20, 2025 $ 0.00882
+6.40%
$ 54.05 million $ 347,180
Apr 19, 2025 $ 0.00828
-1.32%
$ 50.74 million $ 254,234
Apr 18, 2025 $ 0.00838
-3.28%
$ 51.35 million $ 291,888
Apr 17, 2025 $ 0.00866
-0.71%
$ 53.06 million $ 325,558
Apr 16, 2025 $ 0.00872
-3.93%
$ 53.47 million $ 350,861
Apr 15, 2025 $ 0.00908
-1.50%
$ 55.67 million $ 418,659
Apr 14, 2025 $ 0.00922
-7.31%
$ 56.52 million $ 346,740
Apr 13, 2025 $ 0.00995
-1.74%
$ 61.02 million $ 327,563
Apr 12, 2025 $ 0.0101
+4.25%
$ 62.1 million $ 405,998