Humans.ai Historical Data

HEART Page 11
Download
Date Close Price change Market cap Trading volume
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
Nov 12, 2024 $ 0.022
+13.21%
$ 135.09 million $ 1.13 million
Nov 11, 2024 $ 0.0195
+5.84%
$ 119.34 million $ 509,019
Nov 10, 2024 $ 0.0184
-8.66%
$ 112.54 million $ 320,400
Nov 9, 2024 $ 0.0201
+8.96%
$ 123.21 million $ 266,278
Nov 8, 2024 $ 0.0184
-0.35%
$ 113.07 million $ 242,709
Nov 7, 2024 $ 0.0185
-0.33%
$ 113.47 million $ 278,607
Nov 6, 2024 $ 0.0186
+5.71%
$ 113.85 million $ 282,607
Nov 5, 2024 $ 0.0176
+2.74%
$ 107.7 million $ 221,921
Nov 4, 2024 $ 0.0172
-8.93%
$ 105.19 million $ 146,744
Nov 3, 2024 $ 0.0188
+5.63%
$ 115.5 million $ 191,315
Nov 2, 2024 $ 0.0178
-4.51%
$ 109.35 million $ 114,940
Nov 1, 2024 $ 0.0187
-7.66%
$ 114.79 million $ 282,566
Oct 31, 2024 $ 0.0203
-12.22%
$ 124.23 million $ 249,059
Oct 30, 2024 $ 0.0231
-2.59%
$ 141.67 million $ 391,868
Oct 29, 2024 $ 0.0237
+2.18%
$ 145.39 million $ 598,791
Oct 28, 2024 $ 0.0232
+15.89%
$ 142.29 million $ 722,580
Oct 27, 2024 $ 0.02
+13.18%
$ 122.57 million $ 414,680
Oct 26, 2024 $ 0.0177
+3.56%
$ 108.3 million $ 366,652
Oct 25, 2024 $ 0.0171
-13.54%
$ 104.64 million $ 301,604
Oct 24, 2024 $ 0.0197
+1.29%
$ 120.99 million $ 456,137
Oct 23, 2024 $ 0.0195
-1.35%
$ 119.45 million $ 593,508
Oct 22, 2024 $ 0.0197
+5.10%
$ 121.08 million $ 744,403
Oct 21, 2024 $ 0.0188
-7.24%
$ 115.2 million $ 629,091
Oct 20, 2024 $ 0.0202
-1.11%
$ 123.95 million $ 387,061
Oct 19, 2024 $ 0.0204
-5.89%
$ 125.34 million $ 472,045