Identifier on DigiFinex: fhe_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.0719 USDT |
16,929.5200 FHE |
0.0717 USDT |
0.0712 USDT |
0.0717 USDT |
0.0712 USDT |
| 2025-07-07 |
0.0735 USDT |
398,091.5100 FHE |
0.0726 USDT |
0.0715 USDT |
0.0723 USDT |
0.0719 USDT |
| 2025-07-06 |
0.0704 USDT |
2,316.9600 FHE |
0.0712 USDT |
0.0710 USDT |
0.0712 USDT |
0.0711 USDT |
| 2025-07-05 |
0.0710 USDT |
6,007.8100 FHE |
0.0702 USDT |
0.0700 USDT |
0.0703 USDT |
0.0702 USDT |
| 2025-07-04 |
0.0715 USDT |
574,539.6200 FHE |
0.0706 USDT |
0.0698 USDT |
0.0703 USDT |
0.0718 USDT |
| 2025-07-03 |
0.0739 USDT |
429.5500 FHE |
0.0721 USDT |
0.0721 USDT |
0.0724 USDT |
0.0723 USDT |
| 2025-07-02 |
0.0739 USDT |
537,255.7100 FHE |
0.0737 USDT |
0.0737 USDT |
0.0742 USDT |
0.0750 USDT |
| 2025-07-01 |
0.0749 USDT |
465,693.6600 FHE |
0.0749 USDT |
0.0732 USDT |
0.0737 USDT |
0.0735 USDT |
| 2025-06-30 |
0.0744 USDT |
17,705.9700 FHE |
0.0764 USDT |
0.0764 USDT |
0.0772 USDT |
0.0765 USDT |
| 2025-06-29 |
0.0738 USDT |
39,484.9100 FHE |
0.0755 USDT |
0.0745 USDT |
0.0748 USDT |
0.0747 USDT |
| 2025-06-28 |
0.0737 USDT |
279,797.0000 FHE |
0.0741 USDT |
0.0722 USDT |
0.0733 USDT |
0.0742 USDT |
| 2025-06-27 |
0.0743 USDT |
1,245.1200 FHE |
0.0744 USDT |
0.0741 USDT |
0.0744 USDT |
0.0741 USDT |
| 2025-06-26 |
0.0735 USDT |
5,563.4200 FHE |
0.0733 USDT |
0.0733 USDT |
0.0735 USDT |
0.0734 USDT |
| 2025-06-25 |
0.0739 USDT |
35,658.7800 FHE |
0.0732 USDT |
0.0731 USDT |
0.0738 USDT |
0.0733 USDT |
| 2025-06-24 |
0.0747 USDT |
4,092.5000 FHE |
0.0738 USDT |
0.0734 USDT |
0.0740 USDT |
0.0739 USDT |
| 2025-06-23 |
0.0747 USDT |
2,783.0400 FHE |
0.0752 USDT |
0.0752 USDT |
0.0756 USDT |
0.0755 USDT |
| 2025-06-22 |
0.0725 USDT |
123,086.8500 FHE |
0.0736 USDT |
0.0730 USDT |
0.0735 USDT |
0.0736 USDT |
| 2025-06-21 |
0.0726 USDT |
263,866.5900 FHE |
0.0720 USDT |
0.0720 USDT |
0.0723 USDT |
0.0720 USDT |
| 2025-06-20 |
0.0744 USDT |
100,015.2500 FHE |
0.0741 USDT |
0.0739 USDT |
0.0742 USDT |
0.0740 USDT |
| 2025-06-19 |
0.0750 USDT |
278,262.6600 FHE |
0.0756 USDT |
0.0742 USDT |
0.0751 USDT |
0.0743 USDT |
| 2025-06-18 |
0.0774 USDT |
381,966.1900 FHE |
0.0783 USDT |
0.0765 USDT |
0.0772 USDT |
0.0769 USDT |
| 2025-06-17 |
0.0786 USDT |
56,432.6700 FHE |
0.0759 USDT |
0.0751 USDT |
0.0759 USDT |
0.0757 USDT |
| 2025-06-16 |
0.0794 USDT |
372,572.5200 FHE |
0.0787 USDT |
0.0786 USDT |
0.0798 USDT |
0.0820 USDT |
| 2025-06-15 |
0.0769 USDT |
391,681.4200 FHE |
0.0770 USDT |
0.0761 USDT |
0.0765 USDT |
0.0765 USDT |
| 2025-06-14 |
0.0760 USDT |
7,445.8300 FHE |
0.0764 USDT |
0.0760 USDT |
0.0764 USDT |
0.0761 USDT |
| 2025-06-13 |
0.0737 USDT |
36,546.5800 FHE |
0.0764 USDT |
0.0760 USDT |
0.0765 USDT |
0.0764 USDT |
| 2025-06-12 |
0.0714 USDT |
37,131.0300 FHE |
0.0710 USDT |
0.0706 USDT |
0.0715 USDT |
0.0710 USDT |
| 2025-06-11 |
0.0747 USDT |
606.5600 FHE |
0.0737 USDT |
0.0736 USDT |
0.0738 USDT |
0.0737 USDT |
| 2025-06-10 |
0.0802 USDT |
148,585.2600 FHE |
0.0798 USDT |
0.0785 USDT |
0.0794 USDT |
0.0793 USDT |
| 2025-06-09 |
0.0793 USDT |
350,588.9800 FHE |
0.0782 USDT |
0.0774 USDT |
0.0790 USDT |
0.0802 USDT |
| 2025-06-08 |
0.0776 USDT |
4,046.5900 FHE |
0.0798 USDT |
0.0795 USDT |
0.0800 USDT |
0.0799 USDT |
| 2025-06-07 |
0.0723 USDT |
1,382,315.0500 FHE |
0.0711 USDT |
0.0698 USDT |
0.0715 USDT |
0.0766 USDT |
| 2025-06-06 |
0.0701 USDT |
26,626.3700 FHE |
0.0698 USDT |
0.0692 USDT |
0.0699 USDT |
0.0692 USDT |
| 2025-06-05 |
0.0755 USDT |
290,975.5300 FHE |
0.0702 USDT |
0.0700 USDT |
0.0706 USDT |
0.0703 USDT |
| 2025-06-04 |
0.0822 USDT |
27,580.9800 FHE |
0.0762 USDT |
0.0760 USDT |
0.0762 USDT |
0.0762 USDT |
| 2025-06-03 |
0.0842 USDT |
764,998.7100 FHE |
0.0850 USDT |
0.0846 USDT |
0.0853 USDT |
0.0858 USDT |
| 2025-06-02 |
0.0847 USDT |
19,170.8500 FHE |
0.0838 USDT |
0.0832 USDT |
0.0838 USDT |
0.0833 USDT |
| 2025-06-01 |
0.0852 USDT |
5,299.9000 FHE |
0.0840 USDT |
0.0839 USDT |
0.0843 USDT |
0.0842 USDT |
| 2025-05-31 |
0.0758 USDT |
42,067.4900 FHE |
0.0828 USDT |
0.0821 USDT |
0.0828 USDT |
0.0827 USDT |
| 2025-05-30 |
0.0869 USDT |
115,724.2400 FHE |
0.0734 USDT |
0.0734 USDT |
0.0749 USDT |
0.0749 USDT |