Identifier on Huobi: fheusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-06 |
0.1112 USDT |
8,893,499.6888 FHE |
0.1034 USDT |
0.0996 USDT |
0.1052 USDT |
0.1086 USDT |
| 2026-02-05 |
0.1010 USDT |
6,792,222.7882 FHE |
0.1033 USDT |
0.0966 USDT |
0.1016 USDT |
0.1005 USDT |
| 2026-02-04 |
0.1088 USDT |
43,919,289.2547 FHE |
0.1234 USDT |
0.0906 USDT |
0.0972 USDT |
0.1018 USDT |
| 2026-02-03 |
0.1249 USDT |
1,799,819.4188 FHE |
0.1241 USDT |
0.1216 USDT |
0.1258 USDT |
0.1235 USDT |
| 2026-02-01 |
0.1486 USDT |
11,266,647.0251 FHE |
0.1602 USDT |
0.1364 USDT |
0.1419 USDT |
0.1390 USDT |
| 2026-01-31 |
0.1433 USDT |
10,809,780.0303 FHE |
0.1293 USDT |
0.1275 USDT |
0.1316 USDT |
0.1602 USDT |
| 2026-01-29 |
0.1262 USDT |
15,467,938.1379 FHE |
0.1256 USDT |
0.1202 USDT |
0.1252 USDT |
0.1238 USDT |
| 2026-01-28 |
0.1374 USDT |
11,627,091.9062 FHE |
0.1375 USDT |
0.1288 USDT |
0.1323 USDT |
0.1330 USDT |
| 2026-01-27 |
0.1334 USDT |
3,943,163.5683 FHE |
0.1429 USDT |
0.1274 USDT |
0.1300 USDT |
0.1290 USDT |
| 2026-01-26 |
0.1233 USDT |
1,106,696.8437 FHE |
0.1214 USDT |
0.1210 USDT |
0.1255 USDT |
0.1247 USDT |
| 2026-01-25 |
0.1244 USDT |
22,743,287.9441 FHE |
0.1320 USDT |
0.1186 USDT |
0.1218 USDT |
0.1215 USDT |
| 2026-01-24 |
0.1494 USDT |
4,150,256.2746 FHE |
0.1495 USDT |
0.1346 USDT |
0.1386 USDT |
0.1384 USDT |
| 2026-01-23 |
0.1218 USDT |
9,565,671.8937 FHE |
0.1214 USDT |
0.1131 USDT |
0.1206 USDT |
0.1245 USDT |
| 2026-01-22 |
0.1397 USDT |
22,437,826.5084 FHE |
0.1602 USDT |
0.1151 USDT |
0.1226 USDT |
0.1215 USDT |
| 2026-01-20 |
0.2107 USDT |
22,019,399.1449 FHE |
0.1930 USDT |
0.1809 USDT |
0.1937 USDT |
0.2239 USDT |
| 2026-01-19 |
0.1787 USDT |
17,266,680.0696 FHE |
0.1535 USDT |
0.1515 USDT |
0.1641 USDT |
0.2031 USDT |
| 2026-01-18 |
0.1374 USDT |
5,594,122.6214 FHE |
0.1378 USDT |
0.1212 USDT |
0.1356 USDT |
0.1353 USDT |
| 2026-01-17 |
0.1009 USDT |
2,862,307.5888 FHE |
0.1006 USDT |
0.0968 USDT |
0.1016 USDT |
0.1018 USDT |
| 2026-01-16 |
0.0987 USDT |
27,992,773.5610 FHE |
0.0870 USDT |
0.0845 USDT |
0.0887 USDT |
0.1006 USDT |
| 2026-01-14 |
0.0487 USDT |
73,013,981.2435 FHE |
0.0443 USDT |
0.0431 USDT |
0.0442 USDT |
0.0551 USDT |
| 2026-01-13 |
0.0430 USDT |
63,801,379.3367 FHE |
0.0424 USDT |
0.0407 USDT |
0.0424 USDT |
0.0423 USDT |
| 2026-01-12 |
0.0423 USDT |
37,580,246.5169 FHE |
0.0415 USDT |
0.0413 USDT |
0.0420 USDT |
0.0429 USDT |
| 2026-01-11 |
0.0401 USDT |
10,031,956.2546 FHE |
0.0406 USDT |
0.0394 USDT |
0.0401 USDT |
0.0407 USDT |
| 2026-01-10 |
0.0388 USDT |
9,565,153.3057 FHE |
0.0392 USDT |
0.0383 USDT |
0.0390 USDT |
0.0395 USDT |
| 2026-01-09 |
0.0398 USDT |
14,092,025.4252 FHE |
0.0404 USDT |
0.0380 USDT |
0.0391 USDT |
0.0409 USDT |
| 2026-01-08 |
0.0398 USDT |
13,387,263.9531 FHE |
0.0392 USDT |
0.0381 USDT |
0.0392 USDT |
0.0408 USDT |
| 2026-01-07 |
0.0433 USDT |
10,502,040.5546 FHE |
0.0379 USDT |
0.0378 USDT |
0.0439 USDT |
0.0472 USDT |
| 2026-01-06 |
0.0356 USDT |
11,243,746.4222 FHE |
0.0358 USDT |
0.0348 USDT |
0.0355 USDT |
0.0371 USDT |
| 2026-01-05 |
0.0362 USDT |
23,071,853.6376 FHE |
0.0358 USDT |
0.0355 USDT |
0.0362 USDT |
0.0361 USDT |
| 2026-01-04 |
0.0360 USDT |
12,862,280.0940 FHE |
0.0358 USDT |
0.0350 USDT |
0.0363 USDT |
0.0369 USDT |
| 2026-01-03 |
0.0346 USDT |
13,676,159.7270 FHE |
0.0352 USDT |
0.0337 USDT |
0.0348 USDT |
0.0347 USDT |
| 2026-01-02 |
0.0343 USDT |
19,547,002.8192 FHE |
0.0350 USDT |
0.0335 USDT |
0.0343 USDT |
0.0344 USDT |
| 2026-01-01 |
0.0356 USDT |
13,023,620.8509 FHE |
0.0364 USDT |
0.0347 USDT |
0.0355 USDT |
0.0366 USDT |
| 2025-12-31 |
0.0360 USDT |
74,396,480.7709 FHE |
0.0376 USDT |
0.0343 USDT |
0.0348 USDT |
0.0364 USDT |
| 2025-12-29 |
0.0364 USDT |
111,689,932.2861 FHE |
0.0345 USDT |
0.0336 USDT |
0.0350 USDT |
0.0377 USDT |
| 2025-12-28 |
0.0369 USDT |
12,321,381.0411 FHE |
0.0381 USDT |
0.0359 USDT |
0.0366 USDT |
0.0365 USDT |
| 2025-12-27 |
0.0374 USDT |
18,038,407.7212 FHE |
0.0363 USDT |
0.0360 USDT |
0.0364 USDT |
0.0370 USDT |
| 2025-12-26 |
0.0376 USDT |
37,065,344.1970 FHE |
0.0378 USDT |
0.0366 USDT |
0.0372 USDT |
0.0378 USDT |
| 2025-12-25 |
0.0418 USDT |
8,825,256.3774 FHE |
0.0410 USDT |
0.0408 USDT |
0.0416 USDT |
0.0414 USDT |
| 2025-12-24 |
0.0420 USDT |
41,049,343.3518 FHE |
0.0421 USDT |
0.0402 USDT |
0.0412 USDT |
0.0410 USDT |
| 2025-12-22 |
0.0454 USDT |
72,776,904.7088 FHE |
0.0459 USDT |
0.0433 USDT |
0.0440 USDT |
0.0459 USDT |
| 2025-12-21 |
0.0477 USDT |
41,492,952.6811 FHE |
0.0491 USDT |
0.0405 USDT |
0.0433 USDT |
0.0434 USDT |
| 2025-12-20 |
0.0553 USDT |
37,986,017.1581 FHE |
0.0797 USDT |
0.0433 USDT |
0.0473 USDT |
0.0488 USDT |
| 2025-12-19 |
0.0712 USDT |
19,535,051.6863 FHE |
0.0754 USDT |
0.0666 USDT |
0.0705 USDT |
0.0690 USDT |
| 2025-12-18 |
0.0783 USDT |
47,852,872.3463 FHE |
0.0880 USDT |
0.0660 USDT |
0.0743 USDT |
0.0754 USDT |
| 2025-12-16 |
0.1037 USDT |
29,215,775.8747 FHE |
0.0996 USDT |
0.0836 USDT |
0.0874 USDT |
0.0843 USDT |
| 2025-12-15 |
0.0774 USDT |
35,173,117.3802 FHE |
0.0805 USDT |
0.0534 USDT |
0.0678 USDT |
0.0996 USDT |
| 2025-12-14 |
0.0412 USDT |
21,132,468.4211 FHE |
0.0406 USDT |
0.0394 USDT |
0.0407 USDT |
0.0417 USDT |
| 2025-12-13 |
0.0410 USDT |
7,509,632.7521 FHE |
0.0413 USDT |
0.0393 USDT |
0.0407 USDT |
0.0467 USDT |
| 2025-12-12 |
0.0383 USDT |
72,527,234.5705 FHE |
0.0423 USDT |
0.0335 USDT |
0.0366 USDT |
0.0413 USDT |