Market [unlinked] / USD
Identifier on Kraken: FHEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-20 |
0.0765 USD |
107,983.8730 |
0.0708 USD |
0.0696 USD |
0.0829 USD |
0.0762 USD |
| 2025-07-19 |
0.0711 USD |
23,946.1427 |
0.0702 USD |
0.0701 USD |
0.0718 USD |
0.0705 USD |
| 2025-07-18 |
0.0709 USD |
29,428.4502 |
0.0704 USD |
0.0703 USD |
0.0725 USD |
0.0704 USD |
| 2025-07-17 |
0.0703 USD |
25,828.6155 |
0.0708 USD |
0.0701 USD |
0.0716 USD |
0.0712 USD |
| 2025-07-16 |
0.0724 USD |
27,030.8867 |
0.0716 USD |
0.0711 USD |
0.0737 USD |
0.0715 USD |
| 2025-07-15 |
0.0728 USD |
29,451.1442 |
0.0745 USD |
0.0705 USD |
0.0745 USD |
0.0737 USD |
| 2025-07-14 |
0.0778 USD |
27,099.5591 |
0.0740 USD |
0.0737 USD |
0.0809 USD |
0.0771 USD |
| 2025-07-13 |
0.0737 USD |
15,432.2087 |
0.0733 USD |
0.0730 USD |
0.0747 USD |
0.0747 USD |
| 2025-07-12 |
0.0769 USD |
7,298.9956 |
0.0792 USD |
0.0720 USD |
0.0813 USD |
0.0746 USD |
| 2025-07-11 |
0.0792 USD |
26,258.1815 |
0.0767 USD |
0.0705 USD |
0.0810 USD |
0.0800 USD |
| 2025-07-10 |
0.0732 USD |
7,456.4341 |
0.0722 USD |
0.0712 USD |
0.0758 USD |
0.0758 USD |
| 2025-07-09 |
0.0722 USD |
103,581.0589 |
0.0716 USD |
0.0706 USD |
0.0777 USD |
0.0722 USD |
| 2025-07-08 |
0.0711 USD |
210.9408 |
0.0711 USD |
0.0711 USD |
0.0711 USD |
0.0711 USD |
| 2025-07-07 |
0.0739 USD |
1,740.1879 |
0.0739 USD |
0.0725 USD |
0.0752 USD |
0.0726 USD |
| 2025-07-06 |
0.0709 USD |
23,373.6767 |
0.0699 USD |
0.0698 USD |
0.0711 USD |
0.0698 USD |
| 2025-07-05 |
0.0710 USD |
22,815.1937 |
0.0718 USD |
0.0701 USD |
0.0718 USD |
0.0701 USD |
| 2025-07-04 |
0.0708 USD |
27,521.8215 |
0.0729 USD |
0.0676 USD |
0.0743 USD |
0.0720 USD |
| 2025-07-03 |
0.0735 USD |
20,526.0683 |
0.0758 USD |
0.0708 USD |
0.0761 USD |
0.0724 USD |
| 2025-07-02 |
0.0750 USD |
26,429.7912 |
0.0723 USD |
0.0723 USD |
0.0760 USD |
0.0759 USD |
| 2025-07-01 |
0.0749 USD |
3,930.1183 |
0.0753 USD |
0.0733 USD |
0.0774 USD |
0.0738 USD |
| 2025-06-30 |
0.0738 USD |
9,739.9318 |
0.0766 USD |
0.0704 USD |
0.0770 USD |
0.0704 USD |
| 2025-06-29 |
0.0744 USD |
5,902.1565 |
0.0742 USD |
0.0740 USD |
0.0756 USD |
0.0742 USD |
| 2025-06-28 |
0.0737 USD |
9,795.8758 |
0.0748 USD |
0.0727 USD |
0.0748 USD |
0.0734 USD |
| 2025-06-27 |
0.0740 USD |
2,054.2641 |
0.0733 USD |
0.0729 USD |
0.0754 USD |
0.0751 USD |
| 2025-06-26 |
0.0732 USD |
34,044.8229 |
0.0733 USD |
0.0726 USD |
0.0742 USD |
0.0734 USD |
| 2025-06-25 |
0.0735 USD |
8,832.0791 |
0.0740 USD |
0.0733 USD |
0.0740 USD |
0.0733 USD |
| 2025-06-24 |
0.0753 USD |
15,076.7688 |
0.0762 USD |
0.0743 USD |
0.0762 USD |
0.0751 USD |
| 2025-06-23 |
0.0745 USD |
984.9234 |
0.0753 USD |
0.0726 USD |
0.0762 USD |
0.0751 USD |
| 2025-06-22 |
0.0735 USD |
50,518.0016 |
0.0727 USD |
0.0722 USD |
0.0752 USD |
0.0724 USD |
| 2025-06-21 |
0.0726 USD |
4,151.1347 |
0.0727 USD |
0.0720 USD |
0.0728 USD |
0.0721 USD |
| 2025-06-20 |
0.0737 USD |
53,829.8661 |
0.0741 USD |
0.0731 USD |
0.0743 USD |
0.0731 USD |
| 2025-06-19 |
0.0754 USD |
34,906.3043 |
0.0746 USD |
0.0740 USD |
0.0766 USD |
0.0746 USD |
| 2025-06-18 |
0.0764 USD |
28,490.0836 |
0.0791 USD |
0.0721 USD |
0.0791 USD |
0.0721 USD |
| 2025-06-17 |
0.0756 USD |
1,083.4660 |
0.0749 USD |
0.0749 USD |
0.0765 USD |
0.0765 USD |
| 2025-06-16 |
0.0787 USD |
4,453.1266 |
0.0786 USD |
0.0776 USD |
0.0795 USD |
0.0790 USD |
| 2025-06-15 |
0.0767 USD |
9,122.7687 |
0.0772 USD |
0.0763 USD |
0.0777 USD |
0.0768 USD |
| 2025-06-14 |
0.0752 USD |
6,763.3238 |
0.0761 USD |
0.0747 USD |
0.0762 USD |
0.0760 USD |
| 2025-06-13 |
0.0722 USD |
98,854.4828 |
0.0704 USD |
0.0692 USD |
0.0766 USD |
0.0748 USD |
| 2025-06-12 |
0.0720 USD |
37,254.3519 |
0.0708 USD |
0.0695 USD |
0.0731 USD |
0.0724 USD |
| 2025-06-11 |
0.0749 USD |
25,413.2192 |
0.0761 USD |
0.0735 USD |
0.0763 USD |
0.0737 USD |
| 2025-06-10 |
0.0786 USD |
24,340.5485 |
0.0810 USD |
0.0782 USD |
0.0810 USD |
0.0795 USD |
| 2025-06-09 |
0.0787 USD |
92,077.7958 |
0.0785 USD |
0.0773 USD |
0.0824 USD |
0.0806 USD |
| 2025-06-08 |
0.0774 USD |
74,887.2836 |
0.0777 USD |
0.0759 USD |
0.0803 USD |
0.0802 USD |
| 2025-06-07 |
0.0708 USD |
7,820.2449 |
0.0700 USD |
0.0698 USD |
0.0769 USD |
0.0769 USD |
| 2025-06-06 |
0.0716 USD |
127,971.9526 |
0.0699 USD |
0.0675 USD |
0.0734 USD |
0.0691 USD |
| 2025-06-05 |
0.0706 USD |
79,744.2309 |
0.0786 USD |
0.0646 USD |
0.0794 USD |
0.0660 USD |
| 2025-06-04 |
0.0806 USD |
53,047.5170 |
0.0852 USD |
0.0758 USD |
0.0869 USD |
0.0768 USD |
| 2025-06-03 |
0.0837 USD |
180,779.9118 |
0.0840 USD |
0.0715 USD |
0.0859 USD |
0.0837 USD |
| 2025-06-02 |
0.0822 USD |
44,737.4784 |
0.0853 USD |
0.0810 USD |
0.0855 USD |
0.0822 USD |
| 2025-06-01 |
0.0855 USD |
492,674.0418 |
0.0841 USD |
0.0700 USD |
0.1053 USD |
0.0836 USD |