Market [unlinked] / USD
Identifier on Kraken: FHEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-05 |
0.0992 USD |
272,992.4806 |
0.1021 USD |
0.0935 USD |
0.1036 USD |
0.0951 USD |
| 2026-02-04 |
0.1182 USD |
97,244.2361 |
0.1228 USD |
0.1157 USD |
0.1228 USD |
0.1171 USD |
| 2026-02-03 |
0.1322 USD |
1,266,078.0718 |
0.1253 USD |
0.1107 USD |
0.1412 USD |
0.1371 USD |
| 2026-02-02 |
0.1379 USD |
3,651,900.7274 |
0.1382 USD |
0.1205 USD |
0.1745 USD |
0.1253 USD |
| 2026-02-01 |
0.1473 USD |
836,696.5038 |
0.1588 USD |
0.1353 USD |
0.1618 USD |
0.1375 USD |
| 2026-01-31 |
0.1370 USD |
1,166,700.3051 |
0.1275 USD |
0.1262 USD |
0.1633 USD |
0.1561 USD |
| 2026-01-30 |
0.1249 USD |
662,538.3681 |
0.1192 USD |
0.1188 USD |
0.1308 USD |
0.1308 USD |
| 2026-01-29 |
0.1255 USD |
908,289.9752 |
0.1255 USD |
0.1203 USD |
0.1319 USD |
0.1255 USD |
| 2026-01-28 |
0.1387 USD |
1,123,268.5137 |
0.1379 USD |
0.1285 USD |
0.1642 USD |
0.1298 USD |
| 2026-01-27 |
0.1456 USD |
116,887.2186 |
0.1426 USD |
0.1426 USD |
0.1474 USD |
0.1468 USD |
| 2026-01-26 |
0.1354 USD |
2,542,773.7430 |
0.1209 USD |
0.1167 USD |
0.1507 USD |
0.1425 USD |
| 2026-01-25 |
0.1247 USD |
1,407,470.0506 |
0.1316 USD |
0.1175 USD |
0.1344 USD |
0.1214 USD |
| 2026-01-24 |
0.1565 USD |
206,398.4323 |
0.1502 USD |
0.1500 USD |
0.1634 USD |
0.1545 USD |
| 2026-01-23 |
0.1193 USD |
286,603.4366 |
0.1207 USD |
0.1124 USD |
0.1246 USD |
0.1207 USD |
| 2026-01-22 |
0.1561 USD |
1,257,744.9225 |
0.1494 USD |
0.1424 USD |
0.1665 USD |
0.1473 USD |
| 2026-01-21 |
0.2109 USD |
4,202,184.8128 |
0.2284 USD |
0.1465 USD |
0.3572 USD |
0.2121 USD |
| 2026-01-20 |
0.2040 USD |
5,571,523.0668 |
0.1925 USD |
0.1808 USD |
0.2399 USD |
0.2324 USD |
| 2026-01-19 |
0.1893 USD |
3,335,946.8076 |
0.1526 USD |
0.1521 USD |
0.2227 USD |
0.2038 USD |
| 2026-01-18 |
0.1371 USD |
795,238.7010 |
0.1371 USD |
0.1244 USD |
0.1565 USD |
0.1449 USD |
| 2026-01-17 |
0.0994 USD |
851,430.4391 |
0.1009 USD |
0.0918 USD |
0.1055 USD |
0.1015 USD |
| 2026-01-16 |
0.0954 USD |
2,108,972.9419 |
0.0866 USD |
0.0841 USD |
0.1120 USD |
0.1095 USD |
| 2026-01-15 |
0.0755 USD |
6,783,358.2603 |
0.0571 USD |
0.0568 USD |
0.0936 USD |
0.0809 USD |
| 2026-01-14 |
0.0440 USD |
52,632.2788 |
0.0440 USD |
0.0432 USD |
0.0446 USD |
0.0444 USD |
| 2026-01-13 |
0.0434 USD |
99,128.0671 |
0.0424 USD |
0.0424 USD |
0.0444 USD |
0.0430 USD |
| 2026-01-12 |
0.0422 USD |
180,651.0580 |
0.0419 USD |
0.0414 USD |
0.0433 USD |
0.0433 USD |
| 2026-01-11 |
0.0423 USD |
329,342.1601 |
0.0402 USD |
0.0397 USD |
0.0455 USD |
0.0424 USD |
| 2026-01-10 |
0.0389 USD |
236,842.5350 |
0.0391 USD |
0.0382 USD |
0.0396 USD |
0.0390 USD |
| 2026-01-09 |
0.0397 USD |
510,356.1366 |
0.0405 USD |
0.0379 USD |
0.0411 USD |
0.0397 USD |
| 2026-01-08 |
0.0409 USD |
1,344,260.9611 |
0.0389 USD |
0.0381 USD |
0.0422 USD |
0.0413 USD |
| 2026-01-07 |
0.0452 USD |
2,379,350.2324 |
0.0380 USD |
0.0380 USD |
0.0500 USD |
0.0446 USD |
| 2026-01-06 |
0.0361 USD |
297,513.5847 |
0.0357 USD |
0.0349 USD |
0.0372 USD |
0.0366 USD |
| 2026-01-05 |
0.0363 USD |
63,439.3440 |
0.0362 USD |
0.0356 USD |
0.0370 USD |
0.0363 USD |
| 2026-01-04 |
0.0358 USD |
736,775.8992 |
0.0358 USD |
0.0348 USD |
0.0384 USD |
0.0357 USD |
| 2026-01-03 |
0.0348 USD |
466,048.8975 |
0.0349 USD |
0.0338 USD |
0.0357 USD |
0.0352 USD |
| 2026-01-02 |
0.0349 USD |
755,673.2999 |
0.0350 USD |
0.0333 USD |
0.0370 USD |
0.0359 USD |
| 2026-01-01 |
0.0360 USD |
185,728.4925 |
0.0363 USD |
0.0349 USD |
0.0367 USD |
0.0358 USD |
| 2025-12-31 |
0.0351 USD |
487,601.3800 |
0.0375 USD |
0.0343 USD |
0.0383 USD |
0.0354 USD |
| 2025-12-30 |
0.0365 USD |
587,189.2862 |
0.0387 USD |
0.0341 USD |
0.0394 USD |
0.0368 USD |
| 2025-12-29 |
0.0366 USD |
1,336,886.9835 |
0.0345 USD |
0.0333 USD |
0.0400 USD |
0.0374 USD |
| 2025-12-28 |
0.0362 USD |
206,797.7372 |
0.0380 USD |
0.0340 USD |
0.0382 USD |
0.0342 USD |
| 2025-12-27 |
0.0376 USD |
445,028.3986 |
0.0361 USD |
0.0361 USD |
0.0393 USD |
0.0373 USD |
| 2025-12-26 |
0.0372 USD |
1,236,035.3696 |
0.0379 USD |
0.0353 USD |
0.0450 USD |
0.0369 USD |
| 2025-12-25 |
0.0421 USD |
298,185.6971 |
0.0415 USD |
0.0405 USD |
0.0432 USD |
0.0415 USD |
| 2025-12-24 |
0.0424 USD |
1,402,354.6533 |
0.0430 USD |
0.0403 USD |
0.0455 USD |
0.0446 USD |
| 2025-12-23 |
0.0454 USD |
3,959,661.4431 |
0.0465 USD |
0.0414 USD |
0.0492 USD |
0.0427 USD |
| 2025-12-22 |
0.0460 USD |
3,964,073.8388 |
0.0459 USD |
0.0436 USD |
0.0497 USD |
0.0439 USD |
| 2025-12-21 |
0.0493 USD |
288,754.7934 |
0.0496 USD |
0.0484 USD |
0.0504 USD |
0.0490 USD |
| 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 |