Market [unlinked] / USD
Identifier on Kraken: FHEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
0.1006 USD |
34,164.7153 |
0.0992 USD |
0.0980 USD |
0.1031 USD |
0.0998 USD |
| 2025-05-19 |
0.0956 USD |
40,432.9370 |
0.0958 USD |
0.0896 USD |
0.1005 USD |
0.0993 USD |
| 2025-05-18 |
0.0970 USD |
124,970.6569 |
0.0922 USD |
0.0899 USD |
0.0999 USD |
0.0956 USD |
| 2025-05-17 |
0.0917 USD |
57,834.6802 |
0.0902 USD |
0.0885 USD |
0.0944 USD |
0.0922 USD |
| 2025-05-16 |
0.0931 USD |
7,006.0993 |
0.0931 USD |
0.0913 USD |
0.0955 USD |
0.0913 USD |
| 2025-05-15 |
0.0921 USD |
14,132.3417 |
0.0941 USD |
0.0877 USD |
0.0942 USD |
0.0929 USD |
| 2025-05-14 |
0.1006 USD |
33,724.8148 |
0.1043 USD |
0.0965 USD |
0.1043 USD |
0.0965 USD |
| 2025-05-13 |
0.0952 USD |
517,444.7020 |
0.0868 USD |
0.0852 USD |
0.1041 USD |
0.0963 USD |
| 2025-05-12 |
0.0893 USD |
346,877.8449 |
0.0969 USD |
0.0851 USD |
0.0996 USD |
0.0891 USD |
| 2025-05-11 |
0.0961 USD |
139,421.3390 |
0.0947 USD |
0.0936 USD |
0.1003 USD |
0.0940 USD |
| 2025-05-10 |
0.0997 USD |
354,053.2100 |
0.1089 USD |
0.0885 USD |
0.1131 USD |
0.0941 USD |
| 2025-05-09 |
0.1063 USD |
264,388.9298 |
0.1013 USD |
0.0971 USD |
0.1112 USD |
0.1066 USD |
| 2025-05-08 |
0.0977 USD |
155,550.0870 |
0.0946 USD |
0.0928 USD |
0.1015 USD |
0.0996 USD |
| 2025-05-07 |
0.0978 USD |
47,735.7372 |
0.1019 USD |
0.0926 USD |
0.1034 USD |
0.0949 USD |
| 2025-05-06 |
0.0980 USD |
102,367.0518 |
0.0988 USD |
0.0921 USD |
0.1012 USD |
0.0989 USD |
| 2025-05-05 |
0.0981 USD |
225,181.1351 |
0.1014 USD |
0.0913 USD |
0.1071 USD |
0.0977 USD |
| 2025-05-04 |
0.1011 USD |
374,237.4208 |
0.0998 USD |
0.0983 USD |
0.1103 USD |
0.1018 USD |
| 2025-05-03 |
0.1033 USD |
670,909.4009 |
0.1062 USD |
0.0967 USD |
0.1113 USD |
0.1029 USD |
| 2025-05-02 |
0.0915 USD |
351,493.5634 |
0.0899 USD |
0.0839 USD |
0.0990 USD |
0.0985 USD |
| 2025-05-01 |
0.0923 USD |
403,484.6333 |
0.0946 USD |
0.0896 USD |
0.0968 USD |
0.0902 USD |
| 2025-04-30 |
0.0952 USD |
108,838.0461 |
0.0948 USD |
0.0923 USD |
0.0989 USD |
0.0938 USD |
| 2025-04-29 |
0.1054 USD |
632,740.2693 |
0.1116 USD |
0.0975 USD |
0.1139 USD |
0.1005 USD |
| 2025-04-28 |
0.1011 USD |
1,423,706.0722 |
0.0984 USD |
0.0950 USD |
0.1122 USD |
0.1096 USD |
| 2025-04-27 |
0.0898 USD |
2,170,163.4144 |
0.0923 USD |
0.0847 USD |
0.0979 USD |
0.0953 USD |
| 2025-04-26 |
0.1056 USD |
1,810,172.9461 |
0.1269 USD |
0.0872 USD |
0.1295 USD |
0.0915 USD |
| 2025-04-25 |
0.1016 USD |
889,039.1742 |
0.0986 USD |
0.0971 USD |
0.1079 USD |
0.1019 USD |
| 2025-04-24 |
0.0983 USD |
1,014,764.1135 |
0.1025 USD |
0.0943 USD |
0.1025 USD |
0.0961 USD |
| 2025-04-23 |
0.0977 USD |
1,501,126.7682 |
0.1045 USD |
0.0921 USD |
0.1045 USD |
0.0987 USD |
| 2025-04-22 |
0.0945 USD |
1,001,975.4680 |
0.0995 USD |
0.0894 USD |
0.1009 USD |
0.0976 USD |
| 2025-04-21 |
0.1024 USD |
1,513,182.9914 |
0.1073 USD |
0.0964 USD |
0.1110 USD |
0.0993 USD |
| 2025-04-20 |
0.0966 USD |
2,447,960.8451 |
0.0847 USD |
0.0844 USD |
0.1099 USD |
0.1046 USD |
| 2025-04-19 |
0.0852 USD |
1,399,752.6451 |
0.0860 USD |
0.0806 USD |
0.0918 USD |
0.0867 USD |
| 2025-04-18 |
0.0729 USD |
1,780,953.9845 |
0.0692 USD |
0.0600 USD |
0.0892 USD |
0.0867 USD |
| 2025-04-17 |
0.0628 USD |
1,767,751.3926 |
0.0582 USD |
0.0521 USD |
0.0738 USD |
0.0723 USD |
| 2025-04-16 |
0.0666 USD |
1,221,536.1102 |
0.0750 USD |
0.0629 USD |
0.0826 USD |
0.0640 USD |
| 2025-04-15 |
0.0649 USD |
2,198,586.7456 |
0.0615 USD |
0.0553 USD |
0.0771 USD |
0.0752 USD |
| 2025-04-14 |
0.0590 USD |
4,571,480.3552 |
0.0588 USD |
0.0506 USD |
0.0682 USD |
0.0517 USD |
| 2025-04-13 |
0.0750 USD |
4,223,844.2414 |
0.0861 USD |
0.0610 USD |
0.1133 USD |
0.0639 USD |
| 2025-04-12 |
0.0670 USD |
1,299,271.1671 |
0.0354 USD |
0.0348 USD |
1.0000 USD |
0.0984 USD |
| 2025-04-11 |
0.0330 USD |
128,853.4640 |
0.0319 USD |
0.0294 USD |
0.0356 USD |
0.0341 USD |
| 2025-04-10 |
0.0341 USD |
55,763.4070 |
0.0348 USD |
0.0334 USD |
0.0348 USD |
0.0338 USD |
| 1970-01-01 |
0.0000 USD |
0.0000 |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |