Figure Heloc (FIGR_HELOC) 2025년 가격 기록

In 2025, Figure Heloc opened at $1.0429 and closed the year at $1.0415, a change of −0.14%. The highest price was $1.0468 and the lowest $0.2340.

날짜	시가	고가	저가	종가	변동	거래량	시가총액
Dec 31, 2025	$1.0353	—	—	$1.0415	0.60%	$306,261,882	$15,008,878,409
Dec 30, 2025	$1.0195	—	—	$1.0353	1.55%	$20,018,475	$14,878,241,979
Dec 29, 2025	$1.0203	—	—	$1.0195	0.08%	$383,171	$14,665,412,711
Dec 28, 2025	$1.0259	—	—	$1.0203	0.54%	$870,977	$14,668,507,311
Dec 27, 2025	$1.0390	—	—	$1.0259	1.26%	$5,752,163	$14,734,694,025
Dec 26, 2025	$1.0397	—	—	$1.0390	0.07%	$223,095	$14,924,929,393
Dec 25, 2025	$1.0267	—	—	$1.0397	1.26%	$67,004,533	$14,906,294,969
Dec 24, 2025	$1.0356	—	—	$1.0267	0.86%	$41,704,008	$14,683,352,779
Dec 23, 2025	$1.0394	—	—	$1.0356	0.37%	$40,833,245	$14,818,159,590
Dec 22, 2025	$1.0207	—	—	$1.0394	1.84%	$963,458	$14,885,044,773
Dec 21, 2025	$1.0017	—	—	$1.0207	1.89%	$237,970	$14,559,285,474
Dec 20, 2025	$1.0124	—	—	$1.0017	1.05%	$255,443,509	$14,289,267,234
Dec 19, 2025	$1.0013	—	—	$1.0124	1.11%	$401,500,512	$14,440,911,152
Dec 18, 2025	$1.0331	—	—	$1.0013	3.08%	$374,611,401	$14,282,775,361
Dec 17, 2025	$1.0315	—	—	$1.0331	0.16%	$26,140,188	$14,713,120,307
Dec 16, 2025	$1.0125	—	—	$1.0315	1.88%	$12,111,589	$14,634,010,907
Dec 15, 2025	$1.00	—	—	$1.0125	1.25%	$158,135	$14,189,381,098
Dec 14, 2025	$1.0314	—	—	$1.00	3.05%	$742,054	$14,152,268,387
Dec 13, 2025	$1.0309	—	—	$1.0314	0.05%	$12,473,907	$14,596,982,192
Dec 12, 2025	$1.0205	—	—	$1.0309	1.02%	$221,787,599	$14,589,683,868
Dec 11, 2025	$1.0333	—	—	$1.0205	1.23%	$19,645,313	$14,420,114,242
Dec 10, 2025	$1.0302	—	—	$1.0333	0.30%	$20,897,523	$14,558,626,249
Dec 9, 2025	$1.0198	—	—	$1.0302	1.03%	$11,942,257	$14,489,184,585
Dec 8, 2025	$1.0286	—	—	$1.0198	0.86%	$764,813	$14,343,239,875
Dec 7, 2025	$1.0392	—	—	$1.0286	1.02%	$96,951	$14,469,471,306
Dec 6, 2025	$1.0013	—	—	$1.0392	3.78%	$292,869,585	$14,574,808,989
Dec 5, 2025	$1.0017	—	—	$1.0013	0.04%	$465,289,190	$14,044,096,702
Dec 4, 2025	$1.0347	—	—	$1.0017	3.19%	$387,788,917	$14,047,443,466
Dec 3, 2025	$1.0311	—	—	$1.0347	0.34%	$22,514,904	$14,471,421,101
Dec 2, 2025	$1.0188	—	—	$1.0311	1.21%	$24,948,608	$14,366,803,140
Dec 1, 2025	$1.0249	—	—	$1.0188	0.59%	$243,476	$14,281,293,121
Nov 30, 2025	$1.0397	—	—	$1.0249	1.42%	$146,771	$14,288,575,001
Nov 29, 2025	$1.0463	—	—	$1.0397	0.63%	$14,897,487	$14,476,305,354
Nov 28, 2025	$1.0360	—	—	$1.0463	0.99%	$395,945	$14,570,619,923
Nov 27, 2025	$1.0059	—	—	$1.0360	2.99%	$67,457,885	$14,366,494,933
Nov 26, 2025	$1.0311	—	—	$1.0059	2.44%	$778,255,602	$13,949,095,683
Nov 25, 2025	$1.0220	—	—	$1.0311	0.89%	$18,840,167	$14,231,902,443
Nov 24, 2025	$1.0262	—	—	$1.0220	0.41%	$192,168	$14,167,446,314
Nov 23, 2025	$1.0298	—	—	$1.0262	0.35%	$7,264,133	$14,170,843,838
Nov 22, 2025	$1.0173	—	—	$1.0298	1.23%	$21,411,062	$14,204,428,116
Nov 21, 2025	$1.0348	—	—	$1.0173	1.70%	$28,730,575	$14,009,223,436
Nov 20, 2025	$1.0314	—	—	$1.0348	0.33%	$21,746,659	$14,219,413,243
Nov 19, 2025	$1.0287	—	—	$1.0314	0.26%	$36,963,581	$14,139,746,999
Nov 18, 2025	$1.02	—	—	$1.0287	0.86%	$13,751,318	$14,028,277,682
Nov 17, 2025	$1.0265	—	—	$1.02	0.64%	$217,098	$13,909,066,077
Nov 16, 2025	$1.0377	—	—	$1.0265	1.07%	$109,521,577	$13,984,297,001
Nov 15, 2025	$1.0379	—	—	$1.0377	0.02%	$223,032,842	$14,107,556,199
Nov 14, 2025	$1.0170	—	—	$1.0379	2.05%	$52,575,703	$14,068,602,693
Nov 13, 2025	$1.0374	—	—	$1.0170	1.97%	$6,094,146	$13,798,738,138
Nov 12, 2025	$1.0310	—	—	$1.0374	0.62%	$17,018,612	$14,023,565,575
Nov 11, 2025	$1.0130	—	—	$1.0310	1.78%	$9,686,806	$13,945,339,166
Nov 10, 2025	$1.0468	—	—	$1.0130	3.22%	$234,199	$13,701,855,304
Nov 9, 2025	$1.0288	—	—	$1.0468	1.75%	$78,296,101	$14,158,285,932
Nov 8, 2025	$1.0305	—	—	$1.0288	0.16%	$12,764,427	$13,892,008,295
Nov 7, 2025	$1.0313	—	—	$1.0305	0.08%	$15,535,190	$13,897,920,502
Nov 6, 2025	$1.0334	—	—	$1.0313	0.20%	$13,173,371	$13,881,193,366
Nov 5, 2025	$1.0054	—	—	$1.0334	2.78%	$24,365,592	$13,890,293,673
Nov 4, 2025	$1.0099	—	—	$1.0054	0.44%	$12,529,923	$13,461,083,453
Nov 3, 2025	$1.0170	—	—	$1.0099	0.70%	$403,960	$13,521,102,839
Nov 2, 2025	$1.0442	—	—	$1.0170	2.61%	$529,123	$13,617,887,337
Nov 1, 2025	$0.2340	—	—	$1.0442	346.18%	$175,553,693	$13,970,691,853
Oct 31, 2025	$0.9991	—	—	$0.2340	76.58%	$28,778,082	$3,125,308,780
Oct 30, 2025	$1.0299	—	—	$0.9991	2.99%	$32,268,258	$13,324,040,297
Oct 29, 2025	$0.9972	—	—	$1.0299	3.28%	$64,123,210	$13,699,201,191
Oct 28, 2025	$0.9809	—	—	$0.9972	1.67%	$10,969,282	$13,208,312,097
Oct 27, 2025	$0.9993	—	—	$0.9809	1.84%	$30,600	$13,000,872,472
Oct 26, 2025	$0.4988	—	—	$0.9993	100.34%	$1,162,831	$13,226,420,735
Oct 25, 2025	$1.0092	—	—	$0.4988	50.58%	$15,100,446	$6,601,909,734
Oct 24, 2025	$1.0004	—	—	$1.0092	0.88%	$21,246,371	$13,339,888,589
Oct 23, 2025	$1.0202	—	—	$1.0004	1.94%	$608,944,296	$13,199,109,700
Oct 22, 2025	$0.9968	—	—	$1.0202	2.35%	$44,613,239	$13,434,811,300
Oct 21, 2025	$0.9715	—	—	$0.9968	2.60%	$18,432,800	$13,088,500,621
Oct 20, 2025	$1.00	—	—	$0.9715	2.85%	$204,000	$13,132,045,321
Oct 19, 2025	$0.9996	—	—	$1.00	0.04%	$718,800	$13,083,031,175
Oct 18, 2025	$1.0429	—	—	$0.9996	4.15%	$104,874,704	$13,078,156,438
Oct 17, 2025	$1.0429	—	—	$1.0429	0.00%	$125,088,951	$13,611,900,866

Figure Heloc 과거 데이터 안내

This page lists daily Figure Heloc (FIGR_HELOC) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.