Identifier on DigiFinex: fhe_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.1399 USDT |
2,574,054.9300 FHE |
0.1253 USDT |
0.1108 USDT |
0.1171 USDT |
0.1426 USDT |
| 2026-02-02 |
0.1492 USDT |
5,597,628.7200 FHE |
0.1389 USDT |
0.1236 USDT |
0.1349 USDT |
0.1311 USDT |
| 2026-02-01 |
0.1433 USDT |
820,550.7300 FHE |
0.1595 USDT |
0.1409 USDT |
0.1466 USDT |
0.1525 USDT |
| 2026-01-31 |
0.1313 USDT |
73,365.2200 FHE |
0.1340 USDT |
0.1296 USDT |
0.1341 USDT |
0.1303 USDT |
| 2026-01-30 |
0.1261 USDT |
790,884.1900 FHE |
0.1244 USDT |
0.1222 USDT |
0.1244 USDT |
0.1327 USDT |
| 2026-01-29 |
0.1287 USDT |
661,168.2800 FHE |
0.1282 USDT |
0.1224 USDT |
0.1251 USDT |
0.1234 USDT |
| 2026-01-28 |
0.1393 USDT |
69,510.6200 FHE |
0.1331 USDT |
0.1331 USDT |
0.1366 USDT |
0.1346 USDT |
| 2026-01-27 |
0.1361 USDT |
27,029.9300 FHE |
0.1378 USDT |
0.1375 USDT |
0.1392 USDT |
0.1389 USDT |
| 2026-01-26 |
0.1221 USDT |
12.7600 FHE |
0.1203 USDT |
0.1203 USDT |
0.1203 USDT |
0.1203 USDT |
| 2026-01-25 |
0.1273 USDT |
39,803.6900 FHE |
0.1216 USDT |
0.1214 USDT |
0.1235 USDT |
0.1225 USDT |
| 2026-01-24 |
0.1446 USDT |
2,286,505.8900 FHE |
0.1495 USDT |
0.1423 USDT |
0.1480 USDT |
0.1436 USDT |
| 2026-01-23 |
0.1249 USDT |
226,076.0200 FHE |
0.1276 USDT |
0.1270 USDT |
0.1356 USDT |
0.1350 USDT |
| 2026-01-22 |
0.1523 USDT |
232,701.4500 FHE |
0.1630 USDT |
0.1575 USDT |
0.1667 USDT |
0.1600 USDT |
| 2026-01-21 |
0.2119 USDT |
1,057,902.0600 FHE |
0.1814 USDT |
0.1714 USDT |
0.1930 USDT |
0.1862 USDT |
| 2026-01-20 |
0.2130 USDT |
389,892.8600 FHE |
0.2264 USDT |
0.2264 USDT |
0.2387 USDT |
0.2337 USDT |
| 2026-01-19 |
0.1791 USDT |
280,546.5700 FHE |
0.2061 USDT |
0.2061 USDT |
0.2130 USDT |
0.2064 USDT |
| 2026-01-18 |
0.1405 USDT |
6,093,652.4700 FHE |
0.1377 USDT |
0.1214 USDT |
0.1374 USDT |
0.1406 USDT |
| 2026-01-17 |
0.1025 USDT |
1,918,746.5700 FHE |
0.1005 USDT |
0.0922 USDT |
0.1015 USDT |
0.1024 USDT |
| 2026-01-16 |
0.0970 USDT |
204,999.6900 FHE |
0.1045 USDT |
0.1035 USDT |
0.1060 USDT |
0.1038 USDT |
| 2026-01-15 |
0.0720 USDT |
645,084.4400 FHE |
0.0915 USDT |
0.0856 USDT |
0.0934 USDT |
0.0872 USDT |
| 2026-01-14 |
0.0466 USDT |
2,857,716.1500 FHE |
0.0446 USDT |
0.0437 USDT |
0.0442 USDT |
0.0547 USDT |
| 2026-01-13 |
0.0434 USDT |
1,475,588.2800 FHE |
0.0425 USDT |
0.0407 USDT |
0.0421 USDT |
0.0419 USDT |
| 2026-01-12 |
0.0427 USDT |
9,938.8100 FHE |
0.0434 USDT |
0.0434 USDT |
0.0444 USDT |
0.0443 USDT |
| 2026-01-11 |
0.0414 USDT |
933,457.3700 FHE |
0.0396 USDT |
0.0396 USDT |
0.0401 USDT |
0.0426 USDT |
| 2026-01-10 |
0.0390 USDT |
20,012.0800 FHE |
0.0404 USDT |
0.0404 USDT |
0.0406 USDT |
0.0405 USDT |
| 2026-01-09 |
0.0402 USDT |
1,355,373.8600 FHE |
0.0404 USDT |
0.0381 USDT |
0.0391 USDT |
0.0385 USDT |
| 2026-01-08 |
0.0410 USDT |
132,762.6300 FHE |
0.0414 USDT |
0.0413 USDT |
0.0423 USDT |
0.0415 USDT |
| 2026-01-07 |
0.0442 USDT |
12,064,335.5000 FHE |
0.0378 USDT |
0.0378 USDT |
0.0428 USDT |
0.0422 USDT |
| 2026-01-06 |
0.0363 USDT |
61,432.9600 FHE |
0.0360 USDT |
0.0359 USDT |
0.0363 USDT |
0.0361 USDT |
| 2026-01-05 |
0.0365 USDT |
833,022.5400 FHE |
0.0367 USDT |
0.0356 USDT |
0.0362 USDT |
0.0361 USDT |
| 2026-01-04 |
0.0361 USDT |
80,245.4700 FHE |
0.0357 USDT |
0.0355 USDT |
0.0360 USDT |
0.0358 USDT |
| 2026-01-03 |
0.0352 USDT |
45,094.8200 FHE |
0.0349 USDT |
0.0347 USDT |
0.0350 USDT |
0.0349 USDT |
| 2026-01-02 |
0.0348 USDT |
34,488.0000 FHE |
0.0347 USDT |
0.0344 USDT |
0.0347 USDT |
0.0345 USDT |
| 2026-01-01 |
0.0361 USDT |
904,351.7900 FHE |
0.0357 USDT |
0.0347 USDT |
0.0354 USDT |
0.0358 USDT |
| 2025-12-31 |
0.0364 USDT |
1,546,010.6000 FHE |
0.0371 USDT |
0.0342 USDT |
0.0348 USDT |
0.0355 USDT |
| 2025-12-30 |
0.0357 USDT |
1,724,223.0300 FHE |
0.0390 USDT |
0.0339 USDT |
0.0346 USDT |
0.0355 USDT |
| 2025-12-29 |
0.0368 USDT |
14,928.3700 FHE |
0.0347 USDT |
0.0345 USDT |
0.0350 USDT |
0.0350 USDT |
| 2025-12-28 |
0.0367 USDT |
1,008,544.6000 FHE |
0.0365 USDT |
0.0344 USDT |
0.0352 USDT |
0.0352 USDT |
| 2025-12-27 |
0.0376 USDT |
9,591.0500 FHE |
0.0377 USDT |
0.0374 USDT |
0.0378 USDT |
0.0376 USDT |
| 2025-12-26 |
0.0375 USDT |
8,437.8000 FHE |
0.0378 USDT |
0.0376 USDT |
0.0378 USDT |
0.0377 USDT |
| 2025-12-25 |
0.0393 USDT |
4,164,385.3900 FHE |
0.0413 USDT |
0.0363 USDT |
0.0371 USDT |
0.0399 USDT |
| 2025-12-24 |
0.0428 USDT |
181,147.2500 FHE |
0.0435 USDT |
0.0424 USDT |
0.0435 USDT |
0.0426 USDT |
| 2025-12-23 |
0.0462 USDT |
251,047.4900 FHE |
0.0452 USDT |
0.0438 USDT |
0.0456 USDT |
0.0439 USDT |
| 2025-12-22 |
0.0456 USDT |
76,279.2100 FHE |
0.0439 USDT |
0.0433 USDT |
0.0439 USDT |
0.0436 USDT |
| 2025-12-21 |
0.0486 USDT |
1,010,751.4400 FHE |
0.0424 USDT |
0.0419 USDT |
0.0444 USDT |
0.0442 USDT |
| 2025-12-20 |
0.0552 USDT |
35,117,363.0100 FHE |
0.0757 USDT |
0.0433 USDT |
0.0473 USDT |
0.0479 USDT |
| 2025-12-19 |
0.0842 USDT |
9,367.8400 FHE |
0.0835 USDT |
0.0833 USDT |
0.0843 USDT |
0.0839 USDT |
| 2025-12-18 |
0.0838 USDT |
244,543.8400 FHE |
0.0740 USDT |
0.0725 USDT |
0.0760 USDT |
0.0760 USDT |
| 2025-12-17 |
0.0937 USDT |
98,271.4600 FHE |
0.0858 USDT |
0.0843 USDT |
0.0868 USDT |
0.0864 USDT |
| 2025-12-16 |
0.1030 USDT |
250,120.6400 FHE |
0.1026 USDT |
0.0979 USDT |
0.1038 USDT |
0.1027 USDT |