Identifier on DigiFinex: fhe_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0347 USDT |
3,470,352.6400 FHE |
0.0352 USDT |
0.0322 USDT |
0.0332 USDT |
0.0334 USDT |
| 2025-10-15 |
0.0343 USDT |
2,854,308.0200 FHE |
0.0376 USDT |
0.0322 USDT |
0.0337 USDT |
0.0338 USDT |
| 2025-10-14 |
0.0328 USDT |
1,725,645.0100 FHE |
0.0318 USDT |
0.0308 USDT |
0.0317 USDT |
0.0321 USDT |
| 2025-10-13 |
0.0347 USDT |
6,666,178.4300 FHE |
0.0351 USDT |
0.0332 USDT |
0.0341 USDT |
0.0335 USDT |
| 2025-10-12 |
0.0307 USDT |
250,362.5800 FHE |
0.0303 USDT |
0.0303 USDT |
0.0307 USDT |
0.0305 USDT |
| 2025-10-11 |
0.0305 USDT |
95,122.0200 FHE |
0.0308 USDT |
0.0308 USDT |
0.0318 USDT |
0.0318 USDT |
| 2025-10-10 |
0.0466 USDT |
115,929.7800 FHE |
0.0441 USDT |
0.0428 USDT |
0.0443 USDT |
0.0430 USDT |
| 2025-10-09 |
0.0470 USDT |
2,379,605.5100 FHE |
0.0487 USDT |
0.0450 USDT |
0.0459 USDT |
0.0463 USDT |
| 2025-10-08 |
0.0485 USDT |
2,675.3000 FHE |
0.0487 USDT |
0.0487 USDT |
0.0487 USDT |
0.0487 USDT |
| 2025-10-07 |
0.0517 USDT |
51,998.2700 FHE |
0.0484 USDT |
0.0481 USDT |
0.0486 USDT |
0.0483 USDT |
| 2025-10-06 |
0.0512 USDT |
48,381.4000 FHE |
0.0513 USDT |
0.0513 USDT |
0.0519 USDT |
0.0517 USDT |
| 2025-10-05 |
0.0488 USDT |
5,012.7200 FHE |
0.0481 USDT |
0.0480 USDT |
0.0482 USDT |
0.0480 USDT |
| 2025-10-04 |
0.0499 USDT |
31,484.7400 FHE |
0.0475 USDT |
0.0470 USDT |
0.0476 USDT |
0.0475 USDT |
| 2025-10-03 |
0.0498 USDT |
423,914.7500 FHE |
0.0504 USDT |
0.0496 USDT |
0.0504 USDT |
0.0499 USDT |
| 2025-10-02 |
0.0489 USDT |
532,339.1700 FHE |
0.0493 USDT |
0.0482 USDT |
0.0489 USDT |
0.0497 USDT |
| 2025-10-01 |
0.0475 USDT |
16,990.1300 FHE |
0.0485 USDT |
0.0481 USDT |
0.0487 USDT |
0.0483 USDT |
| 2025-09-30 |
0.0465 USDT |
1,590,713.3800 FHE |
0.0479 USDT |
0.0440 USDT |
0.0448 USDT |
0.0452 USDT |
| 2025-09-29 |
0.0493 USDT |
2,059,837.8900 FHE |
0.0485 USDT |
0.0472 USDT |
0.0481 USDT |
0.0479 USDT |
| 2025-09-28 |
0.0469 USDT |
500,704.5900 FHE |
0.0462 USDT |
0.0458 USDT |
0.0463 USDT |
0.0483 USDT |
| 2025-09-27 |
0.0480 USDT |
1,243,477.1300 FHE |
0.0478 USDT |
0.0475 USDT |
0.0481 USDT |
0.0482 USDT |
| 2025-09-26 |
0.0477 USDT |
1,929,239.0300 FHE |
0.0479 USDT |
0.0466 USDT |
0.0479 USDT |
0.0482 USDT |
| 2025-09-25 |
0.0514 USDT |
100,923.6200 FHE |
0.0493 USDT |
0.0493 USDT |
0.0503 USDT |
0.0498 USDT |
| 2025-09-24 |
0.0520 USDT |
47,823.2900 FHE |
0.0526 USDT |
0.0523 USDT |
0.0527 USDT |
0.0526 USDT |
| 2025-09-23 |
0.0511 USDT |
29,639.7300 FHE |
0.0516 USDT |
0.0512 USDT |
0.0520 USDT |
0.0512 USDT |
| 2025-09-22 |
0.0564 USDT |
2,221,201.2700 FHE |
0.0571 USDT |
0.0501 USDT |
0.0524 USDT |
0.0526 USDT |
| 2025-09-21 |
0.0619 USDT |
13,923.3800 FHE |
0.0610 USDT |
0.0606 USDT |
0.0612 USDT |
0.0607 USDT |
| 2025-09-20 |
0.0617 USDT |
3,989,188.2200 FHE |
0.0603 USDT |
0.0601 USDT |
0.0612 USDT |
0.0603 USDT |
| 2025-09-19 |
0.0610 USDT |
1,823.6400 FHE |
0.0592 USDT |
0.0591 USDT |
0.0593 USDT |
0.0593 USDT |
| 2025-09-18 |
0.0606 USDT |
36,136.1600 FHE |
0.0620 USDT |
0.0613 USDT |
0.0620 USDT |
0.0615 USDT |
| 2025-09-17 |
0.0585 USDT |
75,978.9000 FHE |
0.0564 USDT |
0.0556 USDT |
0.0565 USDT |
0.0564 USDT |
| 2025-09-16 |
0.0579 USDT |
398,324.2900 FHE |
0.0586 USDT |
0.0584 USDT |
0.0595 USDT |
0.0591 USDT |
| 2025-09-15 |
0.0598 USDT |
676,788.1700 FHE |
0.0576 USDT |
0.0553 USDT |
0.0562 USDT |
0.0565 USDT |
| 2025-09-14 |
0.0653 USDT |
54,711.6700 FHE |
0.0628 USDT |
0.0622 USDT |
0.0630 USDT |
0.0630 USDT |
| 2025-09-13 |
0.0647 USDT |
4,564,191.5000 FHE |
0.0597 USDT |
0.0582 USDT |
0.0589 USDT |
0.0673 USDT |
| 2025-09-12 |
0.0569 USDT |
998,873.3000 FHE |
0.0571 USDT |
0.0560 USDT |
0.0566 USDT |
0.0566 USDT |
| 2025-09-11 |
0.0567 USDT |
570,761.0900 FHE |
0.0567 USDT |
0.0552 USDT |
0.0565 USDT |
0.0558 USDT |
| 2025-09-10 |
0.0560 USDT |
974,537.2600 FHE |
0.0553 USDT |
0.0549 USDT |
0.0561 USDT |
0.0568 USDT |
| 2025-09-09 |
0.0571 USDT |
768,276.8400 FHE |
0.0564 USDT |
0.0537 USDT |
0.0545 USDT |
0.0539 USDT |
| 2025-09-08 |
0.0570 USDT |
185,268.2700 FHE |
0.0608 USDT |
0.0602 USDT |
0.0620 USDT |
0.0618 USDT |
| 2025-09-07 |
0.0532 USDT |
6,599.8800 FHE |
0.0525 USDT |
0.0524 USDT |
0.0525 USDT |
0.0524 USDT |