Identifier on DigiFinex: fhe_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0557 USDT |
890,379.3900 FHE |
0.0561 USDT |
0.0555 USDT |
0.0568 USDT |
0.0564 USDT |
| 2025-08-26 |
0.0578 USDT |
10,843,315.9600 FHE |
0.0589 USDT |
0.0551 USDT |
0.0563 USDT |
0.0561 USDT |
| 2025-08-25 |
0.0610 USDT |
25,567,084.3000 FHE |
0.0625 USDT |
0.0570 USDT |
0.0581 USDT |
0.0584 USDT |
| 2025-08-24 |
0.0710 USDT |
1,694,718.7800 FHE |
0.0667 USDT |
0.0643 USDT |
0.0676 USDT |
0.0650 USDT |
| 2025-08-23 |
0.1018 USDT |
481,566.2200 FHE |
0.1171 USDT |
0.1128 USDT |
0.1178 USDT |
0.1136 USDT |
| 2025-08-22 |
0.0484 USDT |
911,443.7900 FHE |
0.0534 USDT |
0.0533 USDT |
0.0556 USDT |
0.0554 USDT |
| 2025-08-21 |
0.0590 USDT |
790,937.0400 FHE |
0.0518 USDT |
0.0510 USDT |
0.0519 USDT |
0.0516 USDT |
| 2025-08-20 |
0.0735 USDT |
896,349.4300 FHE |
0.0743 USDT |
0.0707 USDT |
0.0716 USDT |
0.0716 USDT |
| 2025-08-19 |
0.0739 USDT |
534,539.5000 FHE |
0.0753 USDT |
0.0735 USDT |
0.0748 USDT |
0.0747 USDT |
| 2025-08-18 |
0.0672 USDT |
19,134.6700 FHE |
0.0704 USDT |
0.0703 USDT |
0.0708 USDT |
0.0708 USDT |
| 2025-08-17 |
0.0668 USDT |
626,189.8800 FHE |
0.0678 USDT |
0.0646 USDT |
0.0657 USDT |
0.0647 USDT |
| 2025-08-16 |
0.0664 USDT |
492,106.1900 FHE |
0.0659 USDT |
0.0647 USDT |
0.0655 USDT |
0.0651 USDT |
| 2025-08-15 |
0.0644 USDT |
344,715.1500 FHE |
0.0631 USDT |
0.0626 USDT |
0.0684 USDT |
0.0668 USDT |
| 2025-08-14 |
0.0615 USDT |
65,858.5500 FHE |
0.0615 USDT |
0.0603 USDT |
0.0620 USDT |
0.0606 USDT |
| 2025-08-13 |
0.0634 USDT |
52,633.2100 FHE |
0.0621 USDT |
0.0617 USDT |
0.0626 USDT |
0.0624 USDT |
| 2025-08-12 |
0.0632 USDT |
5,069.9000 FHE |
0.0635 USDT |
0.0633 USDT |
0.0636 USDT |
0.0634 USDT |
| 2025-08-11 |
0.0679 USDT |
719,651.1300 FHE |
0.0648 USDT |
0.0639 USDT |
0.0645 USDT |
0.0644 USDT |
| 2025-08-10 |
0.0722 USDT |
203,439.5600 FHE |
0.0708 USDT |
0.0694 USDT |
0.0707 USDT |
0.0722 USDT |
| 2025-08-09 |
0.0741 USDT |
1,331,817.4900 FHE |
0.0747 USDT |
0.0699 USDT |
0.0733 USDT |
0.0734 USDT |
| 2025-08-08 |
0.0764 USDT |
397,367.8100 FHE |
0.0753 USDT |
0.0740 USDT |
0.0746 USDT |
0.0746 USDT |
| 2025-08-07 |
0.0741 USDT |
1,261,875.0000 FHE |
0.0784 USDT |
0.0778 USDT |
0.0817 USDT |
0.0798 USDT |
| 2025-08-06 |
0.0703 USDT |
750,272.3300 FHE |
0.0723 USDT |
0.0701 USDT |
0.0711 USDT |
0.0702 USDT |
| 2025-08-05 |
0.0747 USDT |
812,868.1400 FHE |
0.0728 USDT |
0.0704 USDT |
0.0727 USDT |
0.0726 USDT |
| 2025-08-04 |
0.0760 USDT |
2,041,113.9200 FHE |
0.0789 USDT |
0.0706 USDT |
0.0748 USDT |
0.0766 USDT |
| 2025-08-03 |
0.0745 USDT |
562,997.8900 FHE |
0.0757 USDT |
0.0756 USDT |
0.0765 USDT |
0.0774 USDT |
| 2025-08-02 |
0.0708 USDT |
1,551,276.4000 FHE |
0.0710 USDT |
0.0688 USDT |
0.0713 USDT |
0.0712 USDT |
| 2025-08-01 |
0.0675 USDT |
2,014,311.2400 FHE |
0.0681 USDT |
0.0674 USDT |
0.0694 USDT |
0.0695 USDT |
| 2025-07-31 |
0.0620 USDT |
1,013,138.4100 FHE |
0.0627 USDT |
0.0618 USDT |
0.0655 USDT |
0.0655 USDT |
| 2025-07-30 |
0.0601 USDT |
1,919,674.9300 FHE |
0.0592 USDT |
0.0569 USDT |
0.0589 USDT |
0.0598 USDT |
| 2025-07-29 |
0.0506 USDT |
2,047,661.5100 FHE |
0.0519 USDT |
0.0515 USDT |
0.0565 USDT |
0.0565 USDT |
| 2025-07-28 |
0.0566 USDT |
1,123,337.9400 FHE |
0.0572 USDT |
0.0526 USDT |
0.0535 USDT |
0.0526 USDT |
| 2025-07-27 |
0.0535 USDT |
1,244,458.6200 FHE |
0.0542 USDT |
0.0533 USDT |
0.0542 USDT |
0.0546 USDT |
| 2025-07-26 |
0.0557 USDT |
1,052,132.2700 FHE |
0.0561 USDT |
0.0546 USDT |
0.0550 USDT |
0.0548 USDT |
| 2025-07-25 |
0.0552 USDT |
756,707.9800 FHE |
0.0554 USDT |
0.0540 USDT |
0.0548 USDT |
0.0551 USDT |
| 2025-07-24 |
0.0567 USDT |
484,432.9600 FHE |
0.0585 USDT |
0.0567 USDT |
0.0576 USDT |
0.0570 USDT |
| 2025-07-23 |
0.0582 USDT |
457,098.7400 FHE |
0.0582 USDT |
0.0576 USDT |
0.0591 USDT |
0.0584 USDT |
| 2025-07-22 |
0.0616 USDT |
389,695.3000 FHE |
0.0593 USDT |
0.0583 USDT |
0.0591 USDT |
0.0588 USDT |
| 2025-07-21 |
0.0729 USDT |
1,595,533.2000 FHE |
0.0711 USDT |
0.0612 USDT |
0.0637 USDT |
0.0631 USDT |
| 2025-07-20 |
0.0769 USDT |
669,049.8600 FHE |
0.0776 USDT |
0.0743 USDT |
0.0754 USDT |
0.0748 USDT |
| 2025-07-19 |
0.0707 USDT |
312,684.6700 FHE |
0.0707 USDT |
0.0701 USDT |
0.0705 USDT |
0.0704 USDT |
| 2025-07-18 |
0.0713 USDT |
2,094.9000 FHE |
0.0704 USDT |
0.0704 USDT |
0.0705 USDT |
0.0705 USDT |
| 2025-07-17 |
0.0710 USDT |
567,272.2200 FHE |
0.0715 USDT |
0.0701 USDT |
0.0708 USDT |
0.0710 USDT |
| 2025-07-16 |
0.0729 USDT |
485,300.0400 FHE |
0.0715 USDT |
0.0707 USDT |
0.0716 USDT |
0.0711 USDT |
| 2025-07-15 |
0.0728 USDT |
664,404.4200 FHE |
0.0715 USDT |
0.0704 USDT |
0.0714 USDT |
0.0726 USDT |
| 2025-07-14 |
0.0767 USDT |
1,703,400.7300 FHE |
0.0740 USDT |
0.0735 USDT |
0.0741 USDT |
0.0791 USDT |
| 2025-07-13 |
0.0738 USDT |
16,852.7500 FHE |
0.0728 USDT |
0.0728 USDT |
0.0735 USDT |
0.0734 USDT |
| 2025-07-12 |
0.0777 USDT |
31,070.4500 FHE |
0.0746 USDT |
0.0741 USDT |
0.0751 USDT |
0.0741 USDT |
| 2025-07-11 |
0.0783 USDT |
266,291.9000 FHE |
0.0795 USDT |
0.0781 USDT |
0.0794 USDT |
0.0801 USDT |
| 2025-07-10 |
0.0726 USDT |
4,422.2800 FHE |
0.0746 USDT |
0.0743 USDT |
0.0746 USDT |
0.0743 USDT |
| 2025-07-09 |
0.0738 USDT |
559,769.8700 FHE |
0.0763 USDT |
0.0703 USDT |
0.0714 USDT |
0.0720 USDT |