Identifier on Huobi: fheusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-29 |
0.0550 USDT |
31,390,717.7784 FHE |
0.0572 USDT |
0.0515 USDT |
0.0529 USDT |
0.0521 USDT |
| 2025-08-28 |
0.0553 USDT |
37,199,314.6658 FHE |
0.0529 USDT |
0.0524 USDT |
0.0532 USDT |
0.0583 USDT |
| 2025-08-27 |
0.0553 USDT |
49,147,902.3116 FHE |
0.0551 USDT |
0.0520 USDT |
0.0547 USDT |
0.0532 USDT |
| 2025-08-26 |
0.0581 USDT |
24,718,768.0035 FHE |
0.0589 USDT |
0.0562 USDT |
0.0571 USDT |
0.0570 USDT |
| 2025-08-25 |
0.0612 USDT |
18,471,403.1764 FHE |
0.0613 USDT |
0.0586 USDT |
0.0618 USDT |
0.0614 USDT |
| 2025-08-24 |
0.0731 USDT |
24,058,328.3379 FHE |
0.0759 USDT |
0.0656 USDT |
0.0708 USDT |
0.0682 USDT |
| 2025-08-23 |
0.1054 USDT |
25,767,686.5767 FHE |
0.0899 USDT |
0.0651 USDT |
0.0912 USDT |
0.1345 USDT |
| 2025-08-22 |
0.0469 USDT |
37,791,157.6131 FHE |
0.0470 USDT |
0.0453 USDT |
0.0467 USDT |
0.0472 USDT |
| 2025-08-21 |
0.0653 USDT |
12,264,290.4707 FHE |
0.0711 USDT |
0.0553 USDT |
0.0583 USDT |
0.0560 USDT |
| 2025-08-20 |
0.0739 USDT |
16,598,267.1260 FHE |
0.0741 USDT |
0.0721 USDT |
0.0728 USDT |
0.0725 USDT |
| 2025-08-19 |
0.0724 USDT |
23,714,515.1457 FHE |
0.0720 USDT |
0.0704 USDT |
0.0727 USDT |
0.0749 USDT |
| 2025-08-18 |
0.0650 USDT |
50,862,353.4911 FHE |
0.0644 USDT |
0.0623 USDT |
0.0634 USDT |
0.0675 USDT |
| 2025-08-17 |
0.0670 USDT |
23,885,060.3908 FHE |
0.0669 USDT |
0.0650 USDT |
0.0656 USDT |
0.0653 USDT |
| 2025-08-16 |
0.0657 USDT |
30,712,793.6681 FHE |
0.0659 USDT |
0.0641 USDT |
0.0650 USDT |
0.0671 USDT |
| 2025-08-15 |
0.0648 USDT |
51,539,159.7229 FHE |
0.0609 USDT |
0.0603 USDT |
0.0612 USDT |
0.0659 USDT |
| 2025-08-14 |
0.0610 USDT |
37,517,579.5332 FHE |
0.0616 USDT |
0.0586 USDT |
0.0599 USDT |
0.0595 USDT |
| 2025-08-13 |
0.0633 USDT |
24,789,195.9880 FHE |
0.0631 USDT |
0.0613 USDT |
0.0631 USDT |
0.0627 USDT |
| 2025-08-12 |
0.0629 USDT |
25,082,353.4677 FHE |
0.0635 USDT |
0.0610 USDT |
0.0620 USDT |
0.0629 USDT |
| 2025-08-11 |
0.0676 USDT |
35,682,636.2652 FHE |
0.0719 USDT |
0.0640 USDT |
0.0647 USDT |
0.0644 USDT |
| 2025-08-10 |
0.0717 USDT |
18,555,433.0336 FHE |
0.0739 USDT |
0.0694 USDT |
0.0704 USDT |
0.0704 USDT |
| 2025-08-09 |
0.0741 USDT |
15,041,456.3413 FHE |
0.0750 USDT |
0.0704 USDT |
0.0737 USDT |
0.0739 USDT |
| 2025-08-08 |
0.0765 USDT |
17,695,960.9953 FHE |
0.0800 USDT |
0.0737 USDT |
0.0753 USDT |
0.0748 USDT |
| 2025-08-07 |
0.0762 USDT |
20,966,630.1702 FHE |
0.0699 USDT |
0.0626 USDT |
0.0644 USDT |
0.0792 USDT |
| 2025-08-06 |
0.0700 USDT |
18,183,201.8496 FHE |
0.0689 USDT |
0.0671 USDT |
0.0685 USDT |
0.0701 USDT |
| 2025-08-05 |
0.0742 USDT |
18,234,989.5926 FHE |
0.0760 USDT |
0.0704 USDT |
0.0731 USDT |
0.0731 USDT |
| 2025-08-04 |
0.0749 USDT |
17,587,715.6656 FHE |
0.0774 USDT |
0.0663 USDT |
0.0683 USDT |
0.0752 USDT |
| 2025-08-03 |
0.0742 USDT |
10,741,861.6205 FHE |
0.0711 USDT |
0.0703 USDT |
0.0724 USDT |
0.0758 USDT |
| 2025-08-02 |
0.0704 USDT |
21,456,990.6342 FHE |
0.0704 USDT |
0.0678 USDT |
0.0689 USDT |
0.0719 USDT |
| 2025-08-01 |
0.0669 USDT |
29,225,199.0195 FHE |
0.0645 USDT |
0.0625 USDT |
0.0648 USDT |
0.0685 USDT |
| 2025-07-31 |
0.0612 USDT |
24,964,464.5363 FHE |
0.0587 USDT |
0.0582 USDT |
0.0591 USDT |
0.0651 USDT |
| 2025-07-30 |
0.0591 USDT |
31,204,424.6968 FHE |
0.0581 USDT |
0.0559 USDT |
0.0580 USDT |
0.0609 USDT |
| 2025-07-29 |
0.0496 USDT |
28,245,581.9679 FHE |
0.0524 USDT |
0.0427 USDT |
0.0482 USDT |
0.0446 USDT |
| 2025-07-28 |
0.0563 USDT |
29,780,215.8880 FHE |
0.0547 USDT |
0.0543 USDT |
0.0549 USDT |
0.0559 USDT |
| 2025-07-27 |
0.0538 USDT |
21,557,663.8641 FHE |
0.0530 USDT |
0.0512 USDT |
0.0522 USDT |
0.0547 USDT |
| 2025-07-26 |
0.0555 USDT |
11,672,120.2067 FHE |
0.0546 USDT |
0.0545 USDT |
0.0552 USDT |
0.0564 USDT |
| 2025-07-25 |
0.0548 USDT |
59,378,247.6468 FHE |
0.0568 USDT |
0.0529 USDT |
0.0545 USDT |
0.0553 USDT |
| 2025-07-24 |
0.0567 USDT |
31,297,563.4836 FHE |
0.0562 USDT |
0.0532 USDT |
0.0547 USDT |
0.0580 USDT |
| 2025-07-23 |
0.0582 USDT |
27,022,489.0395 FHE |
0.0589 USDT |
0.0566 USDT |
0.0579 USDT |
0.0581 USDT |
| 2025-07-22 |
0.0611 USDT |
40,223,940.7836 FHE |
0.0634 USDT |
0.0581 USDT |
0.0591 USDT |
0.0587 USDT |
| 2025-07-21 |
0.0755 USDT |
22,189,449.1183 FHE |
0.0755 USDT |
0.0609 USDT |
0.0625 USDT |
0.0616 USDT |
| 2025-07-20 |
0.0715 USDT |
17,598,298.6392 FHE |
0.0709 USDT |
0.0698 USDT |
0.0702 USDT |
0.0779 USDT |
| 2025-07-19 |
0.0704 USDT |
13,433,452.2159 FHE |
0.0700 USDT |
0.0693 USDT |
0.0700 USDT |
0.0699 USDT |
| 2025-07-18 |
0.0712 USDT |
18,610,941.3227 FHE |
0.0708 USDT |
0.0700 USDT |
0.0709 USDT |
0.0710 USDT |
| 2025-07-17 |
0.0708 USDT |
12,411,668.8120 FHE |
0.0707 USDT |
0.0701 USDT |
0.0709 USDT |
0.0707 USDT |
| 2025-07-16 |
0.0727 USDT |
13,789,962.6065 FHE |
0.0733 USDT |
0.0711 USDT |
0.0723 USDT |
0.0723 USDT |
| 2025-07-15 |
0.0730 USDT |
52,134,123.2666 FHE |
0.0761 USDT |
0.0704 USDT |
0.0715 USDT |
0.0727 USDT |
| 2025-07-14 |
0.0779 USDT |
48,324,123.8213 FHE |
0.0732 USDT |
0.0730 USDT |
0.0739 USDT |
0.0798 USDT |
| 2025-07-13 |
0.0738 USDT |
23,263,690.4715 FHE |
0.0739 USDT |
0.0723 USDT |
0.0736 USDT |
0.0735 USDT |
| 2025-07-12 |
0.0793 USDT |
2,012,976.8850 FHE |
0.0787 USDT |
0.0785 USDT |
0.0799 USDT |
0.0796 USDT |
| 2025-07-11 |
0.0778 USDT |
26,035,351.8129 FHE |
0.0763 USDT |
0.0758 USDT |
0.0770 USDT |
0.0789 USDT |