Humans.ai Historical Data

HEART Page 4
Download
Date Close Price change Market cap Trading volume
Nov 22, 2025 $ 0.00224
+1.48%
$ 13.65 million $ 299,295
Nov 21, 2025 $ 0.0022
-6.61%
$ 13.52 million $ 283,682
Nov 20, 2025 $ 0.00235
-0.40%
$ 14.46 million $ 284,671
Nov 19, 2025 $ 0.00236
-8.96%
$ 14.43 million $ 333,989
Nov 18, 2025 $ 0.00259
-1.44%
$ 15.86 million $ 272,942
Nov 17, 2025 $ 0.00263
-8.41%
$ 16.12 million $ 377,353
Nov 16, 2025 $ 0.00287
-0.22%
$ 17.6 million $ 384,080
Nov 15, 2025 $ 0.00288
-0.80%
$ 17.64 million $ 364,295
Nov 14, 2025 $ 0.00291
+2.68%
$ 17.79 million $ 383,908
Nov 13, 2025 $ 0.00284
-7.86%
$ 17.4 million $ 373,462
Nov 12, 2025 $ 0.00308
+0.45%
$ 18.85 million $ 333,687
Nov 11, 2025 $ 0.00306
-2.13%
$ 18.78 million $ 756,003
Nov 10, 2025 $ 0.00313
-2.01%
$ 19.18 million $ 774,949
Nov 9, 2025 $ 0.00319
-2.73%
$ 19.57 million $ 707,465
Nov 8, 2025 $ 0.00328
+8.99%
$ 20.12 million $ 783,076
Nov 7, 2025 $ 0.00301
+28.00%
$ 18.46 million $ 756,660
Nov 6, 2025 $ 0.00236
-8.86%
$ 14.44 million $ 671,320
Nov 5, 2025 $ 0.00258
+2.62%
$ 15.84 million $ 754,308
Nov 4, 2025 $ 0.00252
-8.88%
$ 15.44 million $ 327,054
Nov 3, 2025 $ 0.00276
-14.40%
$ 16.95 million $ 372,688
Nov 2, 2025 $ 0.00323
-6.23%
$ 19.81 million $ 336,780
Nov 1, 2025 $ 0.00344
-2.18%
$ 21.12 million $ 341,021
Oct 31, 2025 $ 0.00352
-3.67%
$ 21.59 million $ 370,496
Oct 30, 2025 $ 0.00366
-5.52%
$ 22.4 million $ 480,704
Oct 29, 2025 $ 0.00388
-3.94%
$ 23.76 million $ 396,051
Oct 28, 2025 $ 0.00403
-4.44%
$ 24.73 million $ 357,295
Oct 27, 2025 $ 0.00422
-9.61%
$ 25.89 million $ 186,760
Oct 26, 2025 $ 0.00467
+0.02%
$ 28.64 million $ 202,616
Oct 25, 2025 $ 0.00467
+5.93%
$ 28.63 million $ 231,634
Oct 24, 2025 $ 0.00443
+1.78%
$ 27.03 million $ 348,278
Oct 23, 2025 $ 0.00431
+0.17%
$ 26.65 million $ 327,532
Oct 22, 2025 $ 0.00429
+5.81%
$ 26.42 million $ 299,304
Oct 21, 2025 $ 0.00409
-2.66%
$ 24.86 million $ 307,206
Oct 20, 2025 $ 0.0042
-5.90%
$ 25.76 million $ 371,190
Oct 19, 2025 $ 0.00446
+2.80%
$ 27.39 million $ 357,166
Oct 18, 2025 $ 0.00434
-1.02%
$ 26.63 million $ 360,279
Oct 17, 2025 $ 0.00443
-0.99%
$ 26.89 million $ 344,966
Oct 16, 2025 $ 0.00449
-6.66%
$ 27.45 million $ 316,555
Oct 15, 2025 $ 0.00481
+1.14%
$ 29.49 million $ 299,006
Oct 14, 2025 $ 0.00476
-3.74%
$ 29.12 million $ 279,506
Oct 13, 2025 $ 0.00494
-2.46%
$ 30.29 million $ 314,706
Oct 12, 2025 $ 0.00506
+5.97%
$ 31.05 million $ 305,986
Oct 11, 2025 $ 0.00478
-1.19%
$ 29.29 million $ 277,446
Oct 10, 2025 $ 0.00484
-13.54%
$ 29.67 million $ 378,310
Oct 9, 2025 $ 0.0056
-6.99%
$ 34.33 million $ 294,872
Oct 8, 2025 $ 0.00602
+9.08%
$ 36.9 million $ 289,893
Oct 7, 2025 $ 0.00551
-0.27%
$ 33.78 million $ 321,978
Oct 6, 2025 $ 0.00553
-6.51%
$ 33.87 million $ 366,891
Oct 5, 2025 $ 0.00591
+1.55%
$ 36.24 million $ 365,091
Oct 4, 2025 $ 0.00582
+16.17%
$ 35.69 million $ 426,995