Market [unlinked] / USD
Identifier on Kraken: FHEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-17 |
0.0348 USD |
1,004,003.4285 |
0.0330 USD |
0.0304 USD |
0.0452 USD |
0.0420 USD |
| 2025-10-16 |
0.0350 USD |
1,146,080.8450 |
0.0339 USD |
0.0326 USD |
0.0373 USD |
0.0335 USD |
| 2025-10-15 |
0.0348 USD |
1,185,436.9585 |
0.0323 USD |
0.0314 USD |
0.0419 USD |
0.0345 USD |
| 2025-10-14 |
0.0327 USD |
495,408.1691 |
0.0334 USD |
0.0307 USD |
0.0345 USD |
0.0324 USD |
| 2025-10-13 |
0.0345 USD |
635,870.8804 |
0.0342 USD |
0.0326 USD |
0.0366 USD |
0.0330 USD |
| 2025-10-12 |
0.0307 USD |
88,438.6223 |
0.0308 USD |
0.0302 USD |
0.0315 USD |
0.0307 USD |
| 2025-10-11 |
0.0309 USD |
506,668.8725 |
0.0291 USD |
0.0279 USD |
0.0321 USD |
0.0314 USD |
| 2025-10-10 |
0.0285 USD |
1,270,775.8551 |
0.0468 USD |
0.0146 USD |
0.0484 USD |
0.0281 USD |
| 2025-10-09 |
0.0468 USD |
57,661.4023 |
0.0491 USD |
0.0457 USD |
0.0491 USD |
0.0459 USD |
| 2025-10-08 |
0.0488 USD |
196,860.1331 |
0.0480 USD |
0.0475 USD |
0.0501 USD |
0.0494 USD |
| 2025-10-07 |
0.0529 USD |
168,563.5409 |
0.0530 USD |
0.0507 USD |
0.0544 USD |
0.0507 USD |
| 2025-10-06 |
0.0515 USD |
393,697.0711 |
0.0480 USD |
0.0480 USD |
0.0536 USD |
0.0524 USD |
| 2025-10-05 |
0.0489 USD |
32,783.5315 |
0.0476 USD |
0.0476 USD |
0.0500 USD |
0.0482 USD |
| 2025-10-04 |
0.0488 USD |
48,288.6643 |
0.0509 USD |
0.0471 USD |
0.0509 USD |
0.0477 USD |
| 2025-10-03 |
0.0491 USD |
35,502.3728 |
0.0496 USD |
0.0470 USD |
0.0502 USD |
0.0496 USD |
| 2025-10-02 |
0.0493 USD |
36,927.8920 |
0.0481 USD |
0.0481 USD |
0.0501 USD |
0.0501 USD |
| 2025-10-01 |
0.0484 USD |
30,327.2546 |
0.0469 USD |
0.0465 USD |
0.0490 USD |
0.0488 USD |
| 2025-09-30 |
0.0464 USD |
135,320.8203 |
0.0488 USD |
0.0441 USD |
0.0488 USD |
0.0467 USD |
| 2025-09-29 |
0.0493 USD |
61,363.0005 |
0.0487 USD |
0.0475 USD |
0.0508 USD |
0.0494 USD |
| 2025-09-28 |
0.0466 USD |
110,496.6222 |
0.0478 USD |
0.0459 USD |
0.0481 USD |
0.0477 USD |
| 2025-09-27 |
0.0480 USD |
65,762.7072 |
0.0485 USD |
0.0473 USD |
0.0488 USD |
0.0485 USD |
| 2025-09-26 |
0.0483 USD |
191,059.4294 |
0.0480 USD |
0.0468 USD |
0.0490 USD |
0.0483 USD |
| 2025-09-25 |
0.0505 USD |
142,920.2412 |
0.0531 USD |
0.0485 USD |
0.0531 USD |
0.0499 USD |
| 2025-09-24 |
0.0524 USD |
266,501.0541 |
0.0512 USD |
0.0502 USD |
0.0539 USD |
0.0539 USD |
| 2025-09-23 |
0.0507 USD |
114,694.4049 |
0.0504 USD |
0.0482 USD |
0.0520 USD |
0.0512 USD |
| 2025-09-22 |
0.0506 USD |
1,427,290.6339 |
0.0594 USD |
0.0496 USD |
0.0594 USD |
0.0499 USD |
| 2025-09-21 |
0.0622 USD |
1,023.2318 |
0.0628 USD |
0.0598 USD |
0.0632 USD |
0.0620 USD |
| 2025-09-20 |
0.0618 USD |
317,887.5800 |
0.0588 USD |
0.0578 USD |
0.0639 USD |
0.0629 USD |
| 2025-09-19 |
0.0623 USD |
62,796.3063 |
0.0621 USD |
0.0601 USD |
0.0638 USD |
0.0603 USD |
| 2025-09-18 |
0.0613 USD |
265,921.9601 |
0.0615 USD |
0.0589 USD |
0.0624 USD |
0.0623 USD |
| 2025-09-17 |
0.0579 USD |
129,423.1235 |
0.0591 USD |
0.0569 USD |
0.0601 USD |
0.0569 USD |
| 2025-09-16 |
0.0577 USD |
430,202.1038 |
0.0574 USD |
0.0566 USD |
0.0603 USD |
0.0599 USD |
| 2025-09-15 |
0.0594 USD |
802,421.6954 |
0.0607 USD |
0.0557 USD |
0.0637 USD |
0.0560 USD |
| 2025-09-14 |
0.0640 USD |
957,656.8509 |
0.0696 USD |
0.0586 USD |
0.0696 USD |
0.0618 USD |
| 2025-09-13 |
0.0656 USD |
1,301,668.7218 |
0.0600 USD |
0.0584 USD |
0.0697 USD |
0.0666 USD |
| 2025-09-12 |
0.0584 USD |
300,545.8158 |
0.0565 USD |
0.0562 USD |
0.0609 USD |
0.0586 USD |
| 2025-09-11 |
0.0569 USD |
275,879.1014 |
0.0575 USD |
0.0554 USD |
0.0586 USD |
0.0569 USD |
| 2025-09-10 |
0.0560 USD |
177,590.2919 |
0.0547 USD |
0.0547 USD |
0.0583 USD |
0.0567 USD |
| 2025-09-09 |
0.0563 USD |
582,323.9876 |
0.0597 USD |
0.0539 USD |
0.0608 USD |
0.0544 USD |
| 2025-09-08 |
0.0589 USD |
1,706,023.8571 |
0.0535 USD |
0.0532 USD |
0.0632 USD |
0.0589 USD |
| 2025-09-07 |
0.0528 USD |
194,248.1781 |
0.0533 USD |
0.0517 USD |
0.0546 USD |
0.0520 USD |
| 2025-09-06 |
0.0554 USD |
344,751.9217 |
0.0546 USD |
0.0527 USD |
0.0575 USD |
0.0531 USD |
| 2025-09-05 |
0.0559 USD |
1,336,924.9556 |
0.0560 USD |
0.0539 USD |
0.0580 USD |
0.0546 USD |
| 2025-09-04 |
0.0512 USD |
525,779.8653 |
0.0522 USD |
0.0500 USD |
0.0526 USD |
0.0501 USD |
| 2025-09-03 |
0.0516 USD |
292,233.9150 |
0.0514 USD |
0.0509 USD |
0.0522 USD |
0.0515 USD |
| 2025-09-02 |
0.0511 USD |
289,253.3130 |
0.0503 USD |
0.0494 USD |
0.0526 USD |
0.0504 USD |
| 2025-09-01 |
0.0531 USD |
992,909.1225 |
0.0533 USD |
0.0509 USD |
0.0552 USD |
0.0509 USD |
| 2025-08-31 |
0.0550 USD |
463,098.0138 |
0.0546 USD |
0.0528 USD |
0.0573 USD |
0.0551 USD |
| 2025-08-30 |
0.0544 USD |
672,684.6457 |
0.0532 USD |
0.0529 USD |
0.0554 USD |
0.0533 USD |
| 2025-08-29 |
0.0543 USD |
365,228.3504 |
0.0574 USD |
0.0515 USD |
0.0575 USD |
0.0527 USD |