Humans.ai Historical Data

HEART Page 17
Download
Date Close Price change Market cap Trading volume
Apr 11, 2024 $ 0.0276
-0.86%
$ 154.19 million $ 687,332
Apr 10, 2024 $ 0.0279
-5.91%
$ 155.52 million $ 713,015
Apr 9, 2024 $ 0.0296
+3.14%
$ 165.28 million $ 598,460
Apr 8, 2024 $ 0.029
-8.54%
$ 161.68 million $ 804,960
Apr 7, 2024 $ 0.0317
-5.50%
$ 176.78 million $ 565,870
Apr 6, 2024 $ 0.0335
+2.74%
$ 187.08 million $ 656,365
Apr 5, 2024 $ 0.0327
-8.99%
$ 182.1 million $ 830,353
Apr 4, 2024 $ 0.0359
+10.85%
$ 200.09 million $ 941,951
Apr 3, 2024 $ 0.0323
-13.81%
$ 180.29 million $ 2.92 million
Apr 2, 2024 $ 0.0375
-1.17%
$ 209.15 million $ 848,221
Apr 1, 2024 $ 0.0379
-6.49%
$ 211.63 million $ 840,828
Mar 31, 2024 $ 0.0406
-9.05%
$ 226.31 million $ 924,733
Mar 30, 2024 $ 0.0446
+9.58%
$ 248.85 million $ 1.09 million
Mar 29, 2024 $ 0.0407
+12.99%
$ 227.11 million $ 1.74 million
Mar 28, 2024 $ 0.036
+0.35%
$ 201 million $ 734,216
Mar 27, 2024 $ 0.0359
-0.93%
$ 200.31 million $ 789,821
Mar 26, 2024 $ 0.0367
-5.90%
$ 204.55 million $ 1.28 million
Mar 25, 2024 $ 0.039
+5.40%
$ 217.37 million $ 971,489
Mar 24, 2024 $ 0.037
+4.98%
$ 206.23 million $ 901,456
Mar 23, 2024 $ 0.0354
+1.83%
$ 197.48 million $ 667,192
Mar 22, 2024 $ 0.0348
-42.93%
$ 193.83 million $ 999,802
Mar 21, 2024 $ 0.0609
-1.37%
$ 339.63 million $ 5.37 million
Mar 20, 2024 $ 0.0617
+0.93%
$ 344.37 million $ 25.84 million
Mar 19, 2024 $ 0.061
-9.75%
$ 340.42 million $ 9.81 million
Mar 18, 2024 $ 0.0676
+17.02%
$ 377.18 million $ 25.58 million
Mar 17, 2024 $ 0.0578
+87.26%
$ 322.33 million $ 43.76 million
Mar 16, 2024 $ 0.0309
-46.07%
$ 172.15 million $ 7.76 million
Mar 15, 2024 $ 0.0573
+1.30%
$ 319.46 million $ 10.26 million
Mar 14, 2024 $ 0.0569
-4.88%
$ 317.28 million $ 10.47 million
Mar 13, 2024 $ 0.0598
-13.03%
$ 333.55 million $ 10.26 million
Mar 12, 2024 $ 0.0693
+13.89%
$ 386.29 million $ 12.74 million
Mar 11, 2024 $ 0.0601
-8.36%
$ 334.99 million $ 7.62 million
Mar 10, 2024 $ 0.066
+59.32%
$ 368.33 million $ 9.84 million
Mar 9, 2024 $ 0.0414
-9.28%
$ 223.02 million $ 1.39 million
Mar 8, 2024 $ 0.0456
-6.63%
$ 246.01 million $ 2.58 million
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