Humans.ai Historical Data

HEART Page 9
Download
Date Close Price change Market cap Trading volume
Mar 17, 2025 $ 0.00976
+2.43%
$ 59.83 million $ 60,324
Mar 16, 2025 $ 0.00953
-5.69%
$ 58.4 million $ 152,007
Mar 15, 2025 $ 0.0101
+14.90%
$ 61.93 million $ 655,575
Mar 14, 2025 $ 0.00872
+3.92%
$ 53.43 million $ 380,302
Mar 13, 2025 $ 0.00842
+6.35%
$ 51.6 million $ 92,094
Mar 12, 2025 $ 0.00791
+1.17%
$ 48.52 million $ 192,735
Mar 11, 2025 $ 0.00782
+5.60%
$ 47.96 million $ 203,923
Mar 10, 2025 $ 0.00734
-9.78%
$ 45 million $ 249,628
Mar 9, 2025 $ 0.00814
-5.43%
$ 49.88 million $ 208,323
Mar 8, 2025 $ 0.00862
-5.96%
$ 52.85 million $ 376,200
Mar 7, 2025 $ 0.00917
-8.52%
$ 56.19 million $ 272,755
Mar 6, 2025 $ 0.01
-7.82%
$ 61.59 million $ 311,473
Mar 5, 2025 $ 0.0109
+4.06%
$ 67.01 million $ 440,367
Mar 4, 2025 $ 0.0105
-4.08%
$ 64.39 million $ 256,149
Mar 3, 2025 $ 0.0109
-11.45%
$ 67.1 million $ 330,078
Mar 2, 2025 $ 0.0124
+13.80%
$ 75.77 million $ 340,945
Mar 1, 2025 $ 0.011
+7.66%
$ 67.27 million $ 269,672
Feb 28, 2025 $ 0.0102
-9.72%
$ 62.49 million $ 480,534
Feb 27, 2025 $ 0.0113
-0.10%
$ 69.21 million $ 300,000
Feb 26, 2025 $ 0.0113
-11.65%
$ 69.28 million $ 461,750
Feb 25, 2025 $ 0.0128
-7.89%
$ 78.41 million $ 313,701
Feb 24, 2025 $ 0.0139
-8.75%
$ 85.4 million $ 808,908
Feb 23, 2025 $ 0.0152
-0.29%
$ 93.48 million $ 369,210
Feb 22, 2025 $ 0.0153
+12.15%
$ 93.75 million $ 345,135
Feb 21, 2025 $ 0.0136
+0.84%
$ 83.59 million $ 203,498
Feb 20, 2025 $ 0.0135
-2.67%
$ 82.89 million $ 262,514
Feb 19, 2025 $ 0.0139
+0.76%
$ 85.17 million $ 175,800
Feb 18, 2025 $ 0.0138
-6.68%
$ 84.52 million $ 148,407
Feb 17, 2025 $ 0.0148
-3.88%
$ 90.57 million $ 152,235
Feb 16, 2025 $ 0.0154
+5.22%
$ 94.22 million $ 120,309
Feb 15, 2025 $ 0.0146
-4.91%
$ 89.55 million $ 160,865
Feb 14, 2025 $ 0.0154
+4.31%
$ 94.18 million $ 170,053
Feb 13, 2025 $ 0.0147
-2.11%
$ 90.29 million $ 149,015
Feb 12, 2025 $ 0.015
-4.17%
$ 92.24 million $ 176,416
Feb 11, 2025 $ 0.0157
+6.57%
$ 96.25 million $ 332,312
Feb 10, 2025 $ 0.0148
+1.75%
$ 90.44 million $ 217,403
Feb 9, 2025 $ 0.0145
+0.17%
$ 88.89 million $ 462,104
Feb 8, 2025 $ 0.0145
-7.77%
$ 88.71 million $ 231,304
Feb 7, 2025 $ 0.0157
-5.06%
$ 96.18 million $ 328,996
Feb 6, 2025 $ 0.0165
-8.55%
$ 101.3 million $ 317,564
Feb 5, 2025 $ 0.0179
-9.65%
$ 109.84 million $ 491,960
Feb 4, 2025 $ 0.0198
-2.85%
$ 121.39 million $ 635,086
Feb 3, 2025 $ 0.0205
+16.31%
$ 125.46 million $ 910,690
Feb 2, 2025 $ 0.0176
-23.53%
$ 107.74 million $ 742,705
Feb 1, 2025 $ 0.0229
-14.34%
$ 140.61 million $ 440,682
Jan 31, 2025 $ 0.0268
-2.58%
$ 164.14 million $ 367,519
Jan 30, 2025 $ 0.0275
+5.59%
$ 168.49 million $ 450,667
Jan 29, 2025 $ 0.026
+3.10%
$ 159.57 million $ 443,071
Jan 28, 2025 $ 0.0252
-5.39%
$ 154.78 million $ 765,771
Jan 27, 2025 $ 0.0267
-11.43%
$ 163.6 million $ 811,772