Market [unlinked] / USD
Identifier on Kraken: FHEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-28 |
0.0562 USD |
713,253.6530 |
0.0530 USD |
0.0525 USD |
0.0592 USD |
0.0562 USD |
| 2025-08-27 |
0.0543 USD |
1,799,014.6698 |
0.0550 USD |
0.0521 USD |
0.0569 USD |
0.0540 USD |
| 2025-08-26 |
0.0573 USD |
257,244.4744 |
0.0592 USD |
0.0559 USD |
0.0599 USD |
0.0563 USD |
| 2025-08-25 |
0.0598 USD |
2,770,187.3773 |
0.0617 USD |
0.0570 USD |
0.0629 USD |
0.0589 USD |
| 2025-08-24 |
0.0703 USD |
10,077,346.9629 |
0.0757 USD |
0.0613 USD |
0.0804 USD |
0.0644 USD |
| 2025-08-23 |
0.1057 USD |
28,315,322.8430 |
0.0915 USD |
0.0654 USD |
0.1644 USD |
0.0793 USD |
| 2025-08-22 |
0.0475 USD |
1,582,435.9177 |
0.0472 USD |
0.0455 USD |
0.0519 USD |
0.0519 USD |
| 2025-08-21 |
0.0523 USD |
2,900,851.3990 |
0.0712 USD |
0.0456 USD |
0.0721 USD |
0.0481 USD |
| 2025-08-20 |
0.0737 USD |
306,697.3896 |
0.0751 USD |
0.0722 USD |
0.0764 USD |
0.0754 USD |
| 2025-08-19 |
0.0742 USD |
749,436.8330 |
0.0725 USD |
0.0712 USD |
0.0828 USD |
0.0769 USD |
| 2025-08-18 |
0.0663 USD |
309,347.1135 |
0.0649 USD |
0.0626 USD |
0.0684 USD |
0.0671 USD |
| 2025-08-17 |
0.0675 USD |
246,762.4349 |
0.0669 USD |
0.0658 USD |
0.0684 USD |
0.0658 USD |
| 2025-08-16 |
0.0656 USD |
445,491.4847 |
0.0657 USD |
0.0646 USD |
0.0679 USD |
0.0651 USD |
| 2025-08-15 |
0.0641 USD |
193,634.8206 |
0.0607 USD |
0.0606 USD |
0.0671 USD |
0.0656 USD |
| 2025-08-14 |
0.0600 USD |
162,455.3910 |
0.0618 USD |
0.0551 USD |
0.0632 USD |
0.0625 USD |
| 2025-08-13 |
0.0634 USD |
120,073.6440 |
0.0638 USD |
0.0617 USD |
0.0652 USD |
0.0632 USD |
| 2025-08-12 |
0.0629 USD |
98,079.3843 |
0.0644 USD |
0.0619 USD |
0.0652 USD |
0.0633 USD |
| 2025-08-11 |
0.0673 USD |
320,780.4980 |
0.0723 USD |
0.0635 USD |
0.0741 USD |
0.0638 USD |
| 2025-08-10 |
0.0707 USD |
138,693.9362 |
0.0745 USD |
0.0693 USD |
0.0749 USD |
0.0728 USD |
| 2025-08-09 |
0.0741 USD |
118,692.2823 |
0.0751 USD |
0.0714 USD |
0.0768 USD |
0.0735 USD |
| 2025-08-08 |
0.0766 USD |
201,776.6330 |
0.0807 USD |
0.0722 USD |
0.0818 USD |
0.0744 USD |
| 2025-08-07 |
0.0728 USD |
508,808.6328 |
0.0701 USD |
0.0599 USD |
0.0896 USD |
0.0797 USD |
| 2025-08-06 |
0.0713 USD |
190,649.4275 |
0.0689 USD |
0.0672 USD |
0.0742 USD |
0.0719 USD |
| 2025-08-05 |
0.0754 USD |
271,577.7832 |
0.0757 USD |
0.0709 USD |
0.0790 USD |
0.0732 USD |
| 2025-08-04 |
0.0769 USD |
266,489.5710 |
0.0773 USD |
0.0670 USD |
0.0903 USD |
0.0750 USD |
| 2025-08-03 |
0.0741 USD |
109,387.0442 |
0.0713 USD |
0.0708 USD |
0.0813 USD |
0.0764 USD |
| 2025-08-02 |
0.0705 USD |
94,330.5630 |
0.0711 USD |
0.0681 USD |
0.0719 USD |
0.0711 USD |
| 2025-08-01 |
0.0677 USD |
382,608.3479 |
0.0638 USD |
0.0617 USD |
0.0710 USD |
0.0679 USD |
| 2025-07-31 |
0.0645 USD |
281,134.1744 |
0.0587 USD |
0.0584 USD |
0.0677 USD |
0.0650 USD |
| 2025-07-30 |
0.0606 USD |
673,832.2520 |
0.0585 USD |
0.0520 USD |
0.0698 USD |
0.0571 USD |
| 2025-07-29 |
0.0505 USD |
575,705.1072 |
0.0528 USD |
0.0416 USD |
0.0584 USD |
0.0575 USD |
| 2025-07-28 |
0.0568 USD |
63,525.4561 |
0.0555 USD |
0.0540 USD |
0.0584 USD |
0.0549 USD |
| 2025-07-27 |
0.0538 USD |
122,138.0618 |
0.0531 USD |
0.0515 USD |
0.0552 USD |
0.0547 USD |
| 2025-07-26 |
0.0559 USD |
84,419.1366 |
0.0550 USD |
0.0541 USD |
0.0567 USD |
0.0556 USD |
| 2025-07-25 |
0.0548 USD |
94,637.0936 |
0.0558 USD |
0.0530 USD |
0.0560 USD |
0.0552 USD |
| 2025-07-24 |
0.0560 USD |
83,490.4840 |
0.0561 USD |
0.0533 USD |
0.0589 USD |
0.0573 USD |
| 2025-07-23 |
0.0578 USD |
288,525.6610 |
0.0579 USD |
0.0520 USD |
0.0610 USD |
0.0590 USD |
| 2025-07-22 |
0.0614 USD |
513,664.0511 |
0.0635 USD |
0.0573 USD |
0.0698 USD |
0.0588 USD |
| 2025-07-21 |
0.0677 USD |
325,671.8909 |
0.0758 USD |
0.0518 USD |
0.0836 USD |
0.0638 USD |