Market [unlinked] / USD
Identifier on Kraken: FHEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-31 |
0.0345 USD |
153,402.5831 |
0.0335 USD |
0.0335 USD |
0.0352 USD |
0.0345 USD |
| 2025-10-30 |
0.0360 USD |
1,058,779.4629 |
0.0378 USD |
0.0336 USD |
0.0389 USD |
0.0341 USD |
| 2025-10-29 |
0.0380 USD |
605,467.7605 |
0.0400 USD |
0.0361 USD |
0.0402 USD |
0.0384 USD |
| 2025-10-28 |
0.0422 USD |
181,191.8735 |
0.0420 USD |
0.0404 USD |
0.0429 USD |
0.0418 USD |
| 2025-10-27 |
0.0423 USD |
402,864.3184 |
0.0438 USD |
0.0390 USD |
0.0440 USD |
0.0413 USD |
| 2025-10-26 |
0.0432 USD |
1,177,858.2477 |
0.0415 USD |
0.0408 USD |
0.0450 USD |
0.0428 USD |
| 2025-10-25 |
0.0402 USD |
1,974,214.4587 |
0.0386 USD |
0.0372 USD |
0.0449 USD |
0.0422 USD |
| 2025-10-24 |
0.0367 USD |
586,318.9050 |
0.0367 USD |
0.0345 USD |
0.0380 USD |
0.0371 USD |
| 2025-10-23 |
0.0365 USD |
587,426.6767 |
0.0365 USD |
0.0351 USD |
0.0385 USD |
0.0375 USD |
| 2025-10-22 |
0.0360 USD |
1,479,725.0700 |
0.0350 USD |
0.0331 USD |
0.0389 USD |
0.0354 USD |
| 2025-10-21 |
0.0339 USD |
479,485.4173 |
0.0357 USD |
0.0329 USD |
0.0357 USD |
0.0340 USD |
| 2025-10-20 |
0.0357 USD |
1,111,527.7319 |
0.0345 USD |
0.0337 USD |
0.0375 USD |
0.0374 USD |
| 2025-10-19 |
0.0361 USD |
1,554,297.4951 |
0.0379 USD |
0.0329 USD |
0.0403 USD |
0.0358 USD |
| 2025-10-18 |
0.0465 USD |
2,945,499.2844 |
0.0518 USD |
0.0383 USD |
0.0699 USD |
0.0397 USD |