Identifier on Huobi: fheusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-24 |
0.0369 USDT |
51,171,973.1610 FHE |
0.0367 USDT |
0.0357 USDT |
0.0363 USDT |
0.0382 USDT |
| 2025-10-23 |
0.0360 USDT |
31,411,457.6921 FHE |
0.0366 USDT |
0.0352 USDT |
0.0357 USDT |
0.0363 USDT |
| 2025-10-22 |
0.0348 USDT |
48,281,341.0603 FHE |
0.0348 USDT |
0.0334 USDT |
0.0349 USDT |
0.0355 USDT |
| 2025-10-21 |
0.0353 USDT |
4,320,423.6668 FHE |
0.0356 USDT |
0.0348 USDT |
0.0353 USDT |
0.0348 USDT |
| 2025-10-20 |
0.0355 USDT |
121,621,940.5951 FHE |
0.0341 USDT |
0.0336 USDT |
0.0348 USDT |
0.0356 USDT |
| 2025-10-19 |
0.0362 USDT |
87,082,122.2417 FHE |
0.0382 USDT |
0.0344 USDT |
0.0355 USDT |
0.0356 USDT |
| 2025-10-18 |
0.0426 USDT |
59,778,095.8236 FHE |
0.0525 USDT |
0.0365 USDT |
0.0381 USDT |
0.0380 USDT |
| 2025-10-17 |
0.0318 USDT |
120,424,257.9518 FHE |
0.0331 USDT |
0.0299 USDT |
0.0316 USDT |
0.0324 USDT |
| 2025-10-16 |
0.0341 USDT |
158,572,815.9751 FHE |
0.0338 USDT |
0.0321 USDT |
0.0330 USDT |
0.0332 USDT |
| 2025-10-15 |
0.0334 USDT |
91,344,818.9419 FHE |
0.0324 USDT |
0.0314 USDT |
0.0325 USDT |
0.0346 USDT |
| 2025-10-14 |
0.0324 USDT |
149,575,219.3898 FHE |
0.0332 USDT |
0.0306 USDT |
0.0319 USDT |
0.0323 USDT |
| 2025-10-13 |
0.0350 USDT |
66,731,591.0458 FHE |
0.0346 USDT |
0.0334 USDT |
0.0352 USDT |
0.0346 USDT |
| 2025-10-12 |
0.0306 USDT |
44,884,389.6370 FHE |
0.0306 USDT |
0.0296 USDT |
0.0307 USDT |
0.0307 USDT |
| 2025-10-11 |
0.0293 USDT |
94,781,929.2826 FHE |
0.0278 USDT |
0.0265 USDT |
0.0305 USDT |
0.0300 USDT |
| 2025-10-10 |
0.0425 USDT |
276,099,140.4311 FHE |
0.0465 USDT |
0.0139 USDT |
0.0311 USDT |
0.0278 USDT |
| 2025-10-08 |
0.0487 USDT |
93,616,390.7750 FHE |
0.0481 USDT |
0.0472 USDT |
0.0482 USDT |
0.0494 USDT |
| 2025-10-07 |
0.0505 USDT |
100,477,553.6144 FHE |
0.0529 USDT |
0.0454 USDT |
0.0486 USDT |
0.0485 USDT |
| 2025-10-06 |
0.0511 USDT |
98,623,671.1413 FHE |
0.0488 USDT |
0.0474 USDT |
0.0486 USDT |
0.0518 USDT |
| 2025-10-05 |
0.0487 USDT |
86,786,219.0313 FHE |
0.0479 USDT |
0.0473 USDT |
0.0480 USDT |
0.0484 USDT |
| 2025-10-04 |
0.0497 USDT |
19,163,042.9370 FHE |
0.0507 USDT |
0.0490 USDT |
0.0495 USDT |
0.0500 USDT |
| 2025-10-03 |
0.0494 USDT |
12,878,706.2126 FHE |
0.0500 USDT |
0.0485 USDT |
0.0495 USDT |
0.0497 USDT |
| 2025-10-02 |
0.0486 USDT |
32,358,651.4362 FHE |
0.0481 USDT |
0.0478 USDT |
0.0485 USDT |
0.0491 USDT |
| 2025-10-01 |
0.0466 USDT |
19,973,148.2096 FHE |
0.0467 USDT |
0.0461 USDT |
0.0466 USDT |
0.0469 USDT |
| 2025-09-30 |
0.0486 USDT |
4,752,565.5381 FHE |
0.0486 USDT |
0.0480 USDT |
0.0483 USDT |
0.0481 USDT |
| 2025-09-29 |
0.0492 USDT |
125,522,207.2394 FHE |
0.0486 USDT |
0.0473 USDT |
0.0486 USDT |
0.0486 USDT |
| 2025-09-28 |
0.0471 USDT |
30,992,100.8542 FHE |
0.0478 USDT |
0.0457 USDT |
0.0463 USDT |
0.0481 USDT |
| 2025-09-27 |
0.0481 USDT |
29,729,904.7952 FHE |
0.0485 USDT |
0.0472 USDT |
0.0478 USDT |
0.0481 USDT |
| 2025-09-26 |
0.0479 USDT |
69,932,802.0677 FHE |
0.0473 USDT |
0.0466 USDT |
0.0479 USDT |
0.0477 USDT |
| 2025-09-25 |
0.0498 USDT |
75,233,586.1023 FHE |
0.0530 USDT |
0.0469 USDT |
0.0477 USDT |
0.0473 USDT |
| 2025-09-24 |
0.0519 USDT |
38,191,058.5330 FHE |
0.0508 USDT |
0.0500 USDT |
0.0514 USDT |
0.0525 USDT |
| 2025-09-23 |
0.0502 USDT |
31,318,020.3668 FHE |
0.0502 USDT |
0.0479 USDT |
0.0498 USDT |
0.0511 USDT |
| 2025-09-22 |
0.0556 USDT |
40,979,728.0092 FHE |
0.0610 USDT |
0.0511 USDT |
0.0525 USDT |
0.0514 USDT |
| 2025-09-21 |
0.0618 USDT |
26,641,906.4901 FHE |
0.0614 USDT |
0.0600 USDT |
0.0609 USDT |
0.0604 USDT |
| 2025-09-20 |
0.0607 USDT |
17,152,152.8981 FHE |
0.0593 USDT |
0.0571 USDT |
0.0592 USDT |
0.0630 USDT |
| 2025-09-19 |
0.0611 USDT |
38,370,673.1492 FHE |
0.0620 USDT |
0.0591 USDT |
0.0607 USDT |
0.0594 USDT |
| 2025-09-18 |
0.0610 USDT |
37,341,363.8217 FHE |
0.0613 USDT |
0.0596 USDT |
0.0610 USDT |
0.0617 USDT |
| 2025-09-17 |
0.0585 USDT |
32,557,968.1465 FHE |
0.0594 USDT |
0.0571 USDT |
0.0577 USDT |
0.0575 USDT |
| 2025-09-16 |
0.0576 USDT |
30,295,748.7580 FHE |
0.0572 USDT |
0.0566 USDT |
0.0576 USDT |
0.0584 USDT |
| 2025-09-15 |
0.0601 USDT |
46,641,684.5448 FHE |
0.0616 USDT |
0.0556 USDT |
0.0580 USDT |
0.0564 USDT |
| 2025-09-14 |
0.0649 USDT |
27,822,184.7676 FHE |
0.0703 USDT |
0.0611 USDT |
0.0637 USDT |
0.0642 USDT |
| 2025-09-13 |
0.0634 USDT |
29,662,504.5722 FHE |
0.0598 USDT |
0.0580 USDT |
0.0590 USDT |
0.0673 USDT |
| 2025-09-12 |
0.0573 USDT |
44,563,317.7716 FHE |
0.0563 USDT |
0.0559 USDT |
0.0563 USDT |
0.0561 USDT |
| 2025-09-11 |
0.0567 USDT |
74,039,933.3496 FHE |
0.0573 USDT |
0.0549 USDT |
0.0567 USDT |
0.0564 USDT |
| 2025-09-10 |
0.0556 USDT |
30,917,586.3279 FHE |
0.0544 USDT |
0.0544 USDT |
0.0555 USDT |
0.0553 USDT |
| 2025-09-09 |
0.0568 USDT |
51,566,974.0570 FHE |
0.0596 USDT |
0.0546 USDT |
0.0554 USDT |
0.0557 USDT |
| 2025-09-08 |
0.0546 USDT |
21,824,258.6341 FHE |
0.0538 USDT |
0.0529 USDT |
0.0539 USDT |
0.0560 USDT |
| 2025-09-07 |
0.0534 USDT |
16,184,609.0321 FHE |
0.0523 USDT |
0.0521 USDT |
0.0534 USDT |
0.0531 USDT |
| 2025-09-06 |
0.0548 USDT |
25,416,091.1124 FHE |
0.0545 USDT |
0.0525 USDT |
0.0532 USDT |
0.0528 USDT |
| 2025-09-05 |
0.0555 USDT |
61,812,655.7052 FHE |
0.0561 USDT |
0.0538 USDT |
0.0548 USDT |
0.0546 USDT |
| 2025-09-04 |
0.0512 USDT |
56,257,664.4620 FHE |
0.0520 USDT |
0.0498 USDT |
0.0508 USDT |
0.0557 USDT |