Identifier on Huobi: fheusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-10 |
0.0513 USDT |
59,692,802.0258 FHE |
0.0388 USDT |
0.0387 USDT |
0.0425 USDT |
0.0612 USDT |
| 2025-12-09 |
0.0453 USDT |
47,414,309.9976 FHE |
0.0330 USDT |
0.0328 USDT |
0.0345 USDT |
0.0367 USDT |
| 2025-12-08 |
0.0384 USDT |
21,258,368.4259 FHE |
0.0389 USDT |
0.0350 USDT |
0.0385 USDT |
0.0465 USDT |
| 2025-12-07 |
0.0163 USDT |
13,727,066.4770 FHE |
0.0156 USDT |
0.0155 USDT |
0.0161 USDT |
0.0192 USDT |
| 2025-12-06 |
0.0155 USDT |
150,258,712.8873 FHE |
0.0152 USDT |
0.0150 USDT |
0.0154 USDT |
0.0156 USDT |
| 2025-12-04 |
0.0159 USDT |
395,138,505.7183 FHE |
0.0162 USDT |
0.0153 USDT |
0.0157 USDT |
0.0156 USDT |
| 2025-12-03 |
0.0158 USDT |
385,744,760.3663 FHE |
0.0157 USDT |
0.0154 USDT |
0.0158 USDT |
0.0163 USDT |
| 2025-12-02 |
0.0155 USDT |
182,994,497.6211 FHE |
0.0159 USDT |
0.0150 USDT |
0.0153 USDT |
0.0151 USDT |
| 2025-12-01 |
0.0162 USDT |
51,458,102.9375 FHE |
0.0176 USDT |
0.0157 USDT |
0.0165 USDT |
0.0162 USDT |
| 2025-11-30 |
0.0173 USDT |
73,902,615.4890 FHE |
0.0175 USDT |
0.0169 USDT |
0.0172 USDT |
0.0172 USDT |
| 2025-11-29 |
0.0171 USDT |
259,736,808.8997 FHE |
0.0171 USDT |
0.0166 USDT |
0.0171 USDT |
0.0170 USDT |
| 2025-11-28 |
0.0173 USDT |
400,830,145.7448 FHE |
0.0178 USDT |
0.0166 USDT |
0.0175 USDT |
0.0171 USDT |
| 2025-11-27 |
0.0178 USDT |
452,969,118.5724 FHE |
0.0170 USDT |
0.0169 USDT |
0.0175 USDT |
0.0179 USDT |
| 2025-11-26 |
0.0188 USDT |
281,956,269.7099 FHE |
0.0191 USDT |
0.0183 USDT |
0.0188 USDT |
0.0193 USDT |
| 2025-11-25 |
0.0186 USDT |
204,145,060.4723 FHE |
0.0193 USDT |
0.0176 USDT |
0.0184 USDT |
0.0179 USDT |
| 2025-11-24 |
0.0206 USDT |
58,768,032.3385 FHE |
0.0208 USDT |
0.0199 USDT |
0.0203 USDT |
0.0200 USDT |
| 2025-11-23 |
0.0221 USDT |
35,851,343.5234 FHE |
0.0220 USDT |
0.0215 USDT |
0.0221 USDT |
0.0226 USDT |
| 2025-11-22 |
0.0229 USDT |
12,905,435.2654 FHE |
0.0222 USDT |
0.0219 USDT |
0.0233 USDT |
0.0231 USDT |
| 2025-11-21 |
0.0241 USDT |
915,215.5816 FHE |
0.0240 USDT |
0.0240 USDT |
0.0251 USDT |
0.0242 USDT |
| 2025-11-20 |
0.0244 USDT |
155,558,531.9443 FHE |
0.0242 USDT |
0.0234 USDT |
0.0243 USDT |
0.0240 USDT |
| 2025-11-19 |
0.0242 USDT |
128,005,852.3596 FHE |
0.0243 USDT |
0.0226 USDT |
0.0232 USDT |
0.0230 USDT |
| 2025-11-18 |
0.0245 USDT |
107,907,286.6362 FHE |
0.0243 USDT |
0.0236 USDT |
0.0243 USDT |
0.0241 USDT |
| 2025-11-17 |
0.0250 USDT |
38,906,882.7405 FHE |
0.0250 USDT |
0.0246 USDT |
0.0249 USDT |
0.0249 USDT |
| 2025-11-16 |
0.0254 USDT |
58,971,678.5796 FHE |
0.0260 USDT |
0.0238 USDT |
0.0250 USDT |
0.0249 USDT |
| 2025-11-15 |
0.0262 USDT |
41,528,520.8817 FHE |
0.0256 USDT |
0.0251 USDT |
0.0260 USDT |
0.0259 USDT |
| 2025-11-14 |
0.0270 USDT |
51,642,400.4970 FHE |
0.0276 USDT |
0.0252 USDT |
0.0258 USDT |
0.0257 USDT |
| 2025-11-13 |
0.0314 USDT |
1,603,978.5981 FHE |
0.0313 USDT |
0.0310 USDT |
0.0316 USDT |
0.0315 USDT |
| 2025-11-12 |
0.0328 USDT |
53,598,809.7881 FHE |
0.0331 USDT |
0.0302 USDT |
0.0311 USDT |
0.0313 USDT |
| 2025-11-11 |
0.0351 USDT |
47,171,471.7272 FHE |
0.0360 USDT |
0.0340 USDT |
0.0348 USDT |
0.0345 USDT |
| 2025-11-10 |
0.0339 USDT |
29,744,367.4736 FHE |
0.0335 USDT |
0.0329 USDT |
0.0338 USDT |
0.0339 USDT |
| 2025-11-09 |
0.0339 USDT |
6,042,083.0733 FHE |
0.0340 USDT |
0.0331 USDT |
0.0337 USDT |
0.0333 USDT |
| 2025-11-08 |
0.0357 USDT |
3,180,538.0326 FHE |
0.0358 USDT |
0.0347 USDT |
0.0365 USDT |
0.0363 USDT |
| 2025-11-07 |
0.0350 USDT |
68,680,120.2894 FHE |
0.0334 USDT |
0.0328 USDT |
0.0337 USDT |
0.0358 USDT |
| 2025-11-06 |
0.0341 USDT |
22,320,589.5065 FHE |
0.0366 USDT |
0.0325 USDT |
0.0328 USDT |
0.0328 USDT |
| 2025-11-05 |
0.0364 USDT |
57,562,412.8663 FHE |
0.0364 USDT |
0.0346 USDT |
0.0362 USDT |
0.0366 USDT |
| 2025-11-03 |
0.0328 USDT |
75,965,048.2429 FHE |
0.0349 USDT |
0.0301 USDT |
0.0327 USDT |
0.0312 USDT |
| 2025-11-02 |
0.0352 USDT |
27,723,811.8736 FHE |
0.0353 USDT |
0.0345 USDT |
0.0349 USDT |
0.0352 USDT |
| 2025-11-01 |
0.0349 USDT |
14,079,437.2268 FHE |
0.0344 USDT |
0.0337 USDT |
0.0350 USDT |
0.0349 USDT |
| 2025-10-31 |
0.0341 USDT |
26,333,852.4998 FHE |
0.0334 USDT |
0.0330 USDT |
0.0341 USDT |
0.0345 USDT |
| 2025-10-30 |
0.0363 USDT |
56,327,084.2008 FHE |
0.0376 USDT |
0.0333 USDT |
0.0347 USDT |
0.0339 USDT |