Market [unlinked] / USD
Identifier on Kraken: FHEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0641 USD |
8,749,771.4778 |
0.0789 USD |
0.0455 USD |
0.0840 USD |
0.0482 USD |
| 2025-12-19 |
0.0701 USD |
1,752,293.4477 |
0.0747 USD |
0.0643 USD |
0.0769 USD |
0.0677 USD |
| 2025-12-18 |
0.0778 USD |
4,559,722.1189 |
0.1074 USD |
0.0656 USD |
0.1116 USD |
0.0830 USD |
| 2025-12-17 |
0.0933 USD |
1,812,547.3481 |
0.0829 USD |
0.0813 USD |
0.1042 USD |
0.0908 USD |
| 2025-12-16 |
0.1078 USD |
6,104,103.7648 |
0.0991 USD |
0.0899 USD |
0.1395 USD |
0.0901 USD |
| 2025-12-15 |
0.0684 USD |
6,035,954.0648 |
0.0812 USD |
0.0538 USD |
0.0880 USD |
0.0808 USD |
| 2025-12-14 |
0.0428 USD |
1,195,305.7140 |
0.0410 USD |
0.0396 USD |
0.0479 USD |
0.0423 USD |
| 2025-12-13 |
0.0448 USD |
2,036,784.4506 |
0.0415 USD |
0.0393 USD |
0.0499 USD |
0.0450 USD |
| 2025-12-12 |
0.0394 USD |
3,658,356.1320 |
0.0450 USD |
0.0344 USD |
0.0450 USD |
0.0347 USD |
| 2025-12-11 |
0.0543 USD |
4,097,147.4539 |
0.0581 USD |
0.0460 USD |
0.0638 USD |
0.0471 USD |
| 2025-12-10 |
0.0526 USD |
7,933,400.6380 |
0.0390 USD |
0.0389 USD |
0.0640 USD |
0.0590 USD |
| 2025-12-09 |
0.0413 USD |
3,792,604.4492 |
0.0329 USD |
0.0329 USD |
0.0550 USD |
0.0536 USD |
| 2025-12-08 |
0.0411 USD |
5,894,075.4086 |
0.0386 USD |
0.0325 USD |
0.0492 USD |
0.0337 USD |
| 2025-12-07 |
0.0241 USD |
4,165,143.6965 |
0.0156 USD |
0.0156 USD |
0.0317 USD |
0.0311 USD |
| 2025-12-06 |
0.0159 USD |
229,767.3496 |
0.0152 USD |
0.0152 USD |
0.0164 USD |
0.0158 USD |
| 2025-12-05 |
0.0158 USD |
3,392.0327 |
0.0155 USD |
0.0155 USD |
0.0160 USD |
0.0160 USD |
| 2025-12-04 |
0.0163 USD |
21,554.7327 |
0.0163 USD |
0.0159 USD |
0.0165 USD |
0.0160 USD |
| 2025-12-03 |
0.0159 USD |
28,549.9176 |
0.0156 USD |
0.0156 USD |
0.0160 USD |
0.0157 USD |
| 2025-12-02 |
0.0157 USD |
98,154.3728 |
0.0160 USD |
0.0153 USD |
0.0160 USD |
0.0160 USD |
| 2025-12-01 |
0.0160 USD |
656,391.7437 |
0.0176 USD |
0.0152 USD |
0.0176 USD |
0.0158 USD |
| 2025-11-30 |
0.0174 USD |
8,496.5490 |
0.0175 USD |
0.0171 USD |
0.0176 USD |
0.0175 USD |
| 2025-11-29 |
0.0172 USD |
175,377.2584 |
0.0173 USD |
0.0167 USD |
0.0178 USD |
0.0171 USD |
| 2025-11-28 |
0.0173 USD |
499,541.4825 |
0.0180 USD |
0.0169 USD |
0.0180 USD |
0.0177 USD |
| 2025-11-27 |
0.0179 USD |
1,002,712.7239 |
0.0173 USD |
0.0171 USD |
0.0188 USD |
0.0185 USD |
| 2025-11-26 |
0.0188 USD |
269,946.4637 |
0.0190 USD |
0.0184 USD |
0.0194 USD |
0.0187 USD |
| 2025-11-25 |
0.0184 USD |
267,852.9517 |
0.0195 USD |
0.0177 USD |
0.0195 USD |
0.0178 USD |
| 2025-11-24 |
0.0203 USD |
252,140.9190 |
0.0208 USD |
0.0196 USD |
0.0210 USD |
0.0202 USD |
| 2025-11-23 |
0.0228 USD |
248,115.7282 |
0.0219 USD |
0.0219 USD |
0.0234 USD |
0.0229 USD |
| 2025-11-22 |
0.0226 USD |
359,694.4004 |
0.0222 USD |
0.0211 USD |
0.0234 USD |
0.0218 USD |
| 2025-11-21 |
0.0233 USD |
557,305.6418 |
0.0242 USD |
0.0206 USD |
0.0247 USD |
0.0226 USD |
| 2025-11-20 |
0.0246 USD |
15,719.9070 |
0.0242 USD |
0.0240 USD |
0.0249 USD |
0.0249 USD |
| 2025-11-19 |
0.0243 USD |
4,829.1436 |
0.0242 USD |
0.0238 USD |
0.0248 USD |
0.0245 USD |
| 2025-11-18 |
0.0243 USD |
26,032.3611 |
0.0237 USD |
0.0237 USD |
0.0248 USD |
0.0242 USD |
| 2025-11-17 |
0.0250 USD |
79,341.4022 |
0.0251 USD |
0.0243 USD |
0.0257 USD |
0.0244 USD |
| 2025-11-16 |
0.0256 USD |
306,409.1326 |
0.0260 USD |
0.0245 USD |
0.0269 USD |
0.0253 USD |
| 2025-11-15 |
0.0264 USD |
386,524.7992 |
0.0257 USD |
0.0253 USD |
0.0273 USD |
0.0263 USD |
| 2025-11-14 |
0.0268 USD |
231,640.2550 |
0.0277 USD |
0.0253 USD |
0.0279 USD |
0.0257 USD |
| 2025-11-13 |
0.0308 USD |
198,441.7313 |
0.0312 USD |
0.0286 USD |
0.0321 USD |
0.0289 USD |
| 2025-11-12 |
0.0325 USD |
210,597.9560 |
0.0329 USD |
0.0313 USD |
0.0344 USD |
0.0316 USD |
| 2025-11-11 |
0.0354 USD |
211,449.4432 |
0.0361 USD |
0.0335 USD |
0.0378 USD |
0.0335 USD |
| 2025-11-10 |
0.0338 USD |
43,776.4990 |
0.0332 USD |
0.0332 USD |
0.0343 USD |
0.0340 USD |
| 2025-11-09 |
0.0340 USD |
29,683.3697 |
0.0341 USD |
0.0331 USD |
0.0347 USD |
0.0337 USD |
| 2025-11-08 |
0.0344 USD |
532,700.9287 |
0.0360 USD |
0.0310 USD |
0.0368 USD |
0.0343 USD |
| 2025-11-07 |
0.0352 USD |
685,078.7300 |
0.0333 USD |
0.0329 USD |
0.0370 USD |
0.0364 USD |
| 2025-11-06 |
0.0338 USD |
862,559.1503 |
0.0364 USD |
0.0315 USD |
0.0364 USD |
0.0329 USD |
| 2025-11-05 |
0.0367 USD |
703,706.3019 |
0.0373 USD |
0.0354 USD |
0.0384 USD |
0.0365 USD |
| 2025-11-04 |
0.0363 USD |
3,458,469.3649 |
0.0314 USD |
0.0313 USD |
0.0387 USD |
0.0376 USD |
| 2025-11-03 |
0.0322 USD |
289,120.0927 |
0.0351 USD |
0.0302 USD |
0.0351 USD |
0.0313 USD |
| 2025-11-02 |
0.0357 USD |
701.4996 |
0.0358 USD |
0.0356 USD |
0.0358 USD |
0.0356 USD |
| 2025-11-01 |
0.0350 USD |
84,703.8149 |
0.0350 USD |
0.0344 USD |
0.0357 USD |
0.0350 USD |