Humans.ai Historical Data - HEARTUSD | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
암호화폐
COIN
Humans.ai (암호화폐:HEARTUSD)
Humans.ai (암호화폐:HEARTUSD) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
Humans.ai	HEARTUSD	암호화폐	134,410,796	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000781	3.05%	0.026381	0.025737	0.027024

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.023648	0.026765	0.022762	0.0256	0.006271 - 0.05588

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	19:55:17	65.76	0.026349	USD

Price x Volume	Volume	Base Symbol	Related Pairs
1,788.45	80,842.17	HEART	HEARTEUR	HEARTGBP	HEARTBTC

HEARTUSD Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.028573	0.03113	0.01865	34,412.05	-0.002192	-7.67%
1개월	0.032385	0.034632	0.01865	70,945.15	-0.006005	-18.54%
3개월	0.009075	0.05588	0.008621	131,800.23	0.017306	190.70%
6개월	0.014554	0.05588	0.008083	99,856.60	0.011826	81.25%
1년	0.015717	0.05588	0.006271	72,293.64	0.010664	67.85%
3년	0.015717	0.05588	0.006271	72,293.64	0.010664	67.85%
5년	0.015717	0.05588	0.006271	72,293.64	0.010664	67.85%

HEARTUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
06 5월(5) 2024	0.025602	0.001328	5.47%	0.024279	0.026228	0.022892	12,480.00
05 5월(5) 2024	0.024274	0.00036	1.51%	0.023898	0.026384	0.02207	25,246.00
04 5월(5) 2024	0.023914	0.000253	1.07%	0.023648	0.024695	0.021498	39,405.00
03 5월(5) 2024	0.023661	0.003206	15.67%	0.020383	0.024359	0.019918	25,513.00
02 5월(5) 2024	0.020455	0.000376	1.87%	0.020007	0.021718	0.01865	88,168.00
01 5월(5) 2024	0.020079	-0.004817	-19.35%	0.024897	0.024984	0.019253	18,084.00
30 4월(4) 2024	0.024896	0.000956	3.99%	0.028573	0.03113	0.021883	31,986.00
29 4월(4) 2024	0.02394	-0.00081	-3.27%	0.02473	0.026206	0.022644	33,699.00
28 4월(4) 2024	0.02475	-0.002045	-7.63%	0.026774	0.026837	0.023353	15,373.00
27 4월(4) 2024	0.026794	0.001645	6.54%	0.025149	0.027511	0.024352	47,000.00
26 4월(4) 2024	0.025149	0.000753	3.09%	0.024423	0.027409	0.022991	67,226.00
25 4월(4) 2024	0.024396	0.000498	2.08%	0.023908	0.025428	0.022575	208,523.00
24 4월(4) 2024	0.023898	-0.003519	-12.83%	0.027388	0.028649	0.023765	169,747.00
23 4월(4) 2024	0.027417	-0.001178	-4.12%	0.028573	0.03113	0.023168	143,648.00
22 4월(4) 2024	0.028595	-0.000615	-2.11%	0.029151	0.030217	0.027954	28,110.00
21 4월(4) 2024	0.029211	-0.000252	-0.86%	0.02936	0.031121	0.028418	82,609.00
20 4월(4) 2024	0.029463	-0.001024	-3.36%	0.030424	0.032093	0.026591	103,513.00
19 4월(4) 2024	0.030487	0.004731	18.37%	0.025739	0.031905	0.025051	48,903.00
18 4월(4) 2024	0.025756	-0.000369	-1.41%	0.026176	0.029659	0.025144	57,676.00
17 4월(4) 2024	0.026125	-0.001153	-4.23%	0.027272	0.027974	0.023455	71,505.00
16 4월(4) 2024	0.027279	-0.002328	-7.86%	0.029604	0.034632	0.023089	43,073.00
15 4월(4) 2024	0.029606	0.007681	35.03%	0.021869	0.029632	0.020432	226,064.00
14 4월(4) 2024	0.021925	-0.002913	-11.73%	0.024825	0.025499	0.019174	43,661.00
13 4월(4) 2024	0.024838	-0.00249	-9.11%	0.027304	0.028429	0.024587	108,119.00
12 4월(4) 2024	0.027327	-0.000895	-3.17%	0.028224	0.029113	0.026909	31,024.00
11 4월(4) 2024	0.028223	-0.000832	-2.86%	0.029028	0.029785	0.025413	56,359.00
10 4월(4) 2024	0.029055	-0.000346	-1.18%	0.029359	0.030792	0.02764	98,235.00
09 4월(4) 2024	0.029401	-0.001845	-5.90%	0.032385	0.033912	0.027977	61,503.00
08 4월(4) 2024	0.031246	-0.001164	-3.59%	0.032385	0.034144	0.030335	73,184.00
07 4월(4) 2024	0.032409	-0.000227	-0.70%	0.032531	0.034055	0.031798	46,619.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관