Identifier on DigiFinex: fhe_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0156 USDT |
1,108.1200 FHE |
0.0160 USDT |
0.0160 USDT |
0.0160 USDT |
0.0160 USDT |
| 2025-12-04 |
0.0158 USDT |
760,471.4500 FHE |
0.0159 USDT |
0.0154 USDT |
0.0156 USDT |
0.0156 USDT |
| 2025-12-03 |
0.0158 USDT |
704,631.7500 FHE |
0.0158 USDT |
0.0155 USDT |
0.0157 USDT |
0.0158 USDT |
| 2025-12-02 |
0.0155 USDT |
1,286,212.9400 FHE |
0.0159 USDT |
0.0151 USDT |
0.0154 USDT |
0.0157 USDT |
| 2025-12-01 |
0.0165 USDT |
4,862.2600 FHE |
0.0158 USDT |
0.0157 USDT |
0.0158 USDT |
0.0158 USDT |
| 2025-11-30 |
0.0179 USDT |
9,448,328.0400 FHE |
0.0175 USDT |
0.0171 USDT |
0.0175 USDT |
0.0183 USDT |
| 2025-11-29 |
0.0171 USDT |
2,821,414.3400 FHE |
0.0173 USDT |
0.0167 USDT |
0.0170 USDT |
0.0174 USDT |
| 2025-11-28 |
0.0173 USDT |
108,368.6300 FHE |
0.0172 USDT |
0.0171 USDT |
0.0173 USDT |
0.0172 USDT |
| 2025-11-27 |
0.0174 USDT |
2,199,855.1000 FHE |
0.0180 USDT |
0.0180 USDT |
0.0183 USDT |
0.0181 USDT |
| 2025-11-26 |
0.0189 USDT |
5,276,477.3700 FHE |
0.0191 USDT |
0.0182 USDT |
0.0189 USDT |
0.0182 USDT |
| 2025-11-25 |
0.0187 USDT |
2,802,717.2200 FHE |
0.0189 USDT |
0.0176 USDT |
0.0180 USDT |
0.0180 USDT |
| 2025-11-24 |
0.0202 USDT |
2,204,609.7100 FHE |
0.0208 USDT |
0.0192 USDT |
0.0199 USDT |
0.0202 USDT |
| 2025-11-23 |
0.0222 USDT |
27,582.1200 FHE |
0.0217 USDT |
0.0216 USDT |
0.0219 USDT |
0.0219 USDT |
| 2025-11-22 |
0.0221 USDT |
268,955.3000 FHE |
0.0220 USDT |
0.0210 USDT |
0.0215 USDT |
0.0216 USDT |
| 2025-11-21 |
0.0227 USDT |
853,718.1200 FHE |
0.0218 USDT |
0.0214 USDT |
0.0219 USDT |
0.0220 USDT |
| 2025-11-20 |
0.0244 USDT |
1,601,114.2700 FHE |
0.0247 USDT |
0.0235 USDT |
0.0241 USDT |
0.0244 USDT |
| 2025-11-19 |
0.0245 USDT |
13,865.3300 FHE |
0.0235 USDT |
0.0234 USDT |
0.0236 USDT |
0.0235 USDT |
| 2025-11-18 |
0.0247 USDT |
23,047.8400 FHE |
0.0245 USDT |
0.0242 USDT |
0.0245 USDT |
0.0242 USDT |
| 2025-11-17 |
0.0249 USDT |
1,395.8100 FHE |
0.0239 USDT |
0.0239 USDT |
0.0239 USDT |
0.0239 USDT |
| 2025-11-16 |
0.0254 USDT |
1,966,262.1600 FHE |
0.0260 USDT |
0.0243 USDT |
0.0250 USDT |
0.0246 USDT |
| 2025-11-15 |
0.0261 USDT |
43,868.8700 FHE |
0.0258 USDT |
0.0258 USDT |
0.0260 USDT |
0.0259 USDT |
| 2025-11-14 |
0.0274 USDT |
193,352.9200 FHE |
0.0257 USDT |
0.0251 USDT |
0.0262 USDT |
0.0262 USDT |
| 2025-11-13 |
0.0290 USDT |
23,256.4200 FHE |
0.0272 USDT |
0.0272 USDT |
0.0275 USDT |
0.0275 USDT |
| 2025-11-12 |
0.0340 USDT |
5,617.8500 FHE |
0.0341 USDT |
0.0341 USDT |
0.0343 USDT |
0.0342 USDT |
| 2025-11-11 |
0.0352 USDT |
1,668,228.5500 FHE |
0.0349 USDT |
0.0330 USDT |
0.0333 USDT |
0.0332 USDT |
| 2025-11-10 |
0.0343 USDT |
42,117.7400 FHE |
0.0356 USDT |
0.0353 USDT |
0.0356 USDT |
0.0355 USDT |
| 2025-11-09 |
0.0338 USDT |
87,259.4300 FHE |
0.0335 USDT |
0.0331 USDT |
0.0338 USDT |
0.0337 USDT |
| 2025-11-08 |
0.0343 USDT |
7,622.1300 FHE |
0.0338 USDT |
0.0338 USDT |
0.0340 USDT |
0.0338 USDT |
| 2025-11-07 |
0.0346 USDT |
63,044.9600 FHE |
0.0357 USDT |
0.0352 USDT |
0.0357 USDT |
0.0352 USDT |
| 2025-11-06 |
0.0358 USDT |
142,165.6200 FHE |
0.0327 USDT |
0.0327 USDT |
0.0336 USDT |
0.0335 USDT |
| 2025-11-05 |
0.0365 USDT |
22,103.7000 FHE |
0.0367 USDT |
0.0364 USDT |
0.0369 USDT |
0.0367 USDT |
| 2025-11-04 |
0.0362 USDT |
81,459.2700 FHE |
0.0372 USDT |
0.0372 USDT |
0.0377 USDT |
0.0375 USDT |
| 2025-11-03 |
0.0331 USDT |
25,695.6400 FHE |
0.0329 USDT |
0.0323 USDT |
0.0329 USDT |
0.0323 USDT |
| 2025-11-02 |
0.0350 USDT |
77,741.3500 FHE |
0.0343 USDT |
0.0342 USDT |
0.0354 USDT |
0.0352 USDT |
| 2025-11-01 |
0.0349 USDT |
12,014.5900 FHE |
0.0352 USDT |
0.0351 USDT |
0.0354 USDT |
0.0353 USDT |
| 2025-10-31 |
0.0338 USDT |
831,884.4700 FHE |
0.0342 USDT |
0.0335 USDT |
0.0343 USDT |
0.0341 USDT |
| 2025-10-30 |
0.0362 USDT |
2,541,743.9800 FHE |
0.0380 USDT |
0.0336 USDT |
0.0342 USDT |
0.0339 USDT |
| 2025-10-29 |
0.0401 USDT |
7,229.5200 FHE |
0.0394 USDT |
0.0394 USDT |
0.0398 USDT |
0.0398 USDT |
| 2025-10-28 |
0.0414 USDT |
125,048.8000 FHE |
0.0421 USDT |
0.0417 USDT |
0.0427 USDT |
0.0417 USDT |
| 2025-10-27 |
0.0429 USDT |
672,861.3200 FHE |
0.0434 USDT |
0.0421 USDT |
0.0425 USDT |
0.0425 USDT |
| 2025-10-26 |
0.0425 USDT |
13,907.3700 FHE |
0.0425 USDT |
0.0424 USDT |
0.0426 USDT |
0.0426 USDT |
| 2025-10-25 |
0.0385 USDT |
73,316.4500 FHE |
0.0407 USDT |
0.0403 USDT |
0.0408 USDT |
0.0405 USDT |
| 2025-10-24 |
0.0372 USDT |
3,101.3500 FHE |
0.0373 USDT |
0.0372 USDT |
0.0373 USDT |
0.0373 USDT |
| 2025-10-23 |
0.0361 USDT |
2,840,546.3400 FHE |
0.0356 USDT |
0.0350 USDT |
0.0359 USDT |
0.0360 USDT |
| 2025-10-22 |
0.0360 USDT |
133,181.6600 FHE |
0.0378 USDT |
0.0360 USDT |
0.0381 USDT |
0.0365 USDT |
| 2025-10-21 |
0.0348 USDT |
3,556,905.6000 FHE |
0.0356 USDT |
0.0328 USDT |
0.0335 USDT |
0.0359 USDT |
| 2025-10-20 |
0.0357 USDT |
16,232.9000 FHE |
0.0352 USDT |
0.0352 USDT |
0.0355 USDT |
0.0355 USDT |
| 2025-10-19 |
0.0373 USDT |
3,303,455.3500 FHE |
0.0385 USDT |
0.0350 USDT |
0.0362 USDT |
0.0361 USDT |
| 2025-10-18 |
0.0445 USDT |
20,700,191.9700 FHE |
0.0673 USDT |
0.0364 USDT |
0.0380 USDT |
0.0379 USDT |
| 2025-10-17 |
0.0330 USDT |
2,999,795.3600 FHE |
0.0337 USDT |
0.0302 USDT |
0.0316 USDT |
0.0322 USDT |