Humans.ai Price History

(HEART)

Time period: 2024-10-16 ~ 2025-10-17

2024-10-16

2025-10-17

USD

Date	Open price*	Upper Price	Lower Price	Close price**	Vol
2025-10-16	$0.004823	$0.004835	$0.004581	$0.004735	$341.134K
2025-10-15	$0.004720	$0.004860	$0.004746	$0.004821	$330.235K
2025-10-14	$0.004990	$0.005053	$0.004706	$0.004707	$338.832K
2025-10-13	$0.005079	$0.005129	$0.004981	$0.004990	$351.387K
2025-10-12	$0.004904	$0.005126	$0.004751	$0.005079	$351.741K
2025-10-11	$0.005555	$0.005434	$0.004429	$0.004904	$472.042K
2025-10-10	$0.005703	$0.005705	$0.005423	$0.005519	$346.445K
2025-10-09	$0.005889	$0.006042	$0.005658	$0.005701	$356.673K
2025-10-08	$0.005414	$0.005940	$0.005399	$0.005889	$370.425K
2025-10-07	$0.005439	$0.005596	$0.005395	$0.005407	$393.914K
2025-10-06	$0.005908	$0.005951	$0.005391	$0.005439	$449.379K
2025-10-05	$0.005675	$0.005927	$0.005578	$0.005927	$417.182K
2025-10-04	$0.004777	$0.005713	$0.004788	$0.005663	$454.298K
2025-10-03	$0.004751	$0.005000	$0.004763	$0.004795	$333.531K
2025-10-02	$0.004731	$0.004831	$0.004606	$0.004753	$311.621K
2025-10-01	$0.004506	$0.004943	$0.004369	$0.004728	$348.180K
2025-09-30	$0.004711	$0.004713	$0.004412	$0.004507	$325.653K
2025-09-29	$0.004393	$0.004759	$0.004428	$0.004709	$327.622K
2025-09-28	$0.004448	$0.004469	$0.004363	$0.004393	$136.354K
2025-09-27	$0.004440	$0.004536	$0.004240	$0.004449	$237.825K

* Earliest data in range (UTC time)

** Latest data in range (UTC time)

Where can you buy HEART

Buy through LBank App

Complete account registration in just a few minutes to buy cryptocurrency via credit card or bank transfer.

Download APPDiscover the era of meme legends

Trade on LBank

Deposit crypto into LBank, enjoy high liquidity and low fees.

Trade hot coins

New users can receive a welcome gift pack worth

6000

USDT

About HEART historical price data

The HEART price history tracker allows cryptocurrency investors to conveniently monitor the performance of their investments. You can easily view the opening, highest, and closing prices of HEART over time, as well as the trading volume. In addition, you can instantly check the daily percentage change to easily identify days with higher volatility.

According to our HEART price history data, its value surged to an all-time high of over $0.278557 in 2021-12-27. On the other hand, the lowest point in the HEART price trajectory (often referred to as the “HEART all-time low”) occurred in 2022-12-18. Anyone who purchased HEART during that period would currently enjoy an impressive profit of $0.274850.

By design, the total supply of HEART will reach 7,800M. As of now, the circulating supply of HEART is approximately 7,800M.

All prices shown on this page come from trusted data provider LBank. When reviewing your investments, it is recommended not to rely on a single data source, as values may differ between providers.

Our historical Bitcoin price dataset includes 1-minute, 1-day, 1-week, and 1-month data (open/high/low/close/volume). These datasets have been rigorously tested to ensure consistency, integrity, and accuracy. The design is specifically for trading simulations and backtesting, available for free download and updated in real time.

HEART historical data examples

Here are some uses of HEART historical data in HEART trading

Technical analysis:

Traders use historical data to analyze trends and movements in the HEART market. They use charts and other visual tools to identify trends and determine when to enter or exit the market. One way to gain an advantage in this dynamic market is to visualize and analyze historical market data. To achieve this, historical data can be stored in GridDB and analyzed using Python scripts with various libraries, such as Matplotlib, Pandas, Numpy, and Scipy for data visualization.

Predicting HEART price based on historical data:

Historical data can also be used to predict future market trends. By analyzing past market behavior, traders can identify recurring patterns and make informed predictions about the direction of the HEART market. By using LBank’s HEART historical dataset, traders can obtain minute-by-minute data such as open, high, low, and close prices for HEART. These data can then be used to define and train price prediction models, helping users make informed trading decisions.

Risk management:

By obtaining historical data, traders can assess the risks of investing in HEART. They can also determine the volatility of HEART, allowing them to make sound investment decisions.

Portfolio management:

Historical data is also useful in portfolio management. By tracking investments over the long term, traders can identify underperforming assets and adjust portfolios to maximize returns.

Training HEART trading bots:

In addition, users can choose to download HEART historical cryptocurrency OHLC (open, high, low, close) data to train their own HEART trading bots, achieving outstanding performance in the market. With these tools and resources, traders can deeply study HEART’s historical data, gain valuable insights, and potentially improve their trading strategies.

How to analyze HEART candlestick chart data

HEART candlestick charts display time on the horizontal axis and price data on the vertical axis, similar to line and bar charts. A candlestick may have two different colors: green or red. A green candle indicates a price increase during the considered period, while a red candle indicates a price decrease.

The simple structure of candlestick charts can provide users with a wealth of information. For example, technical analysis may use candlestick chart data to identify potential trend reversals.

According to HEART historical data, when the HEART market shows bearish or bullish trends, conservative investors may choose to use capital-protected products such as Flexible and Locked to capture the trend at that time.

When HEART is in a sideways trend, using Open Futures and selecting a bullish product to take advantage of a slight upward trend, or choosing a bearish product to profit from a mild downward trend, may lead to better performance.