CurrencyBeacon logo}}

Crypto Rate Dashboard

H2O Securities Price Chart

H2ON/USD
$0.007484
0.00%

H2ON Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-04-19 $0.00748412 $0.00748412 $0.00748412 $0.00748412 $0.00
2025-04-18 $0.00746199 $0.00748412 $0.00746199 $0.00748412 $0.00
2022-10-15 $0.1033 $0.1033 $0.1033 $0.1033 $1,774.14
2022-10-14 $0.1033 $0.1033 $0.1033 $0.1033 $1,774.14
2022-10-13 $0.1033 $0.1033 $0.1033 $0.1033 $1,774.14
2022-10-12 $0.1033 $0.1033 $0.1033 $0.1033 $1,774.14
2022-10-11 $0.1033 $0.1033 $0.1033 $0.1033 $1,774.14
2022-10-10 $0.1033 $0.1033 $0.1033 $0.1033 $1,774.14
2022-10-09 $0.1033 $0.1033 $0.1033 $0.1033 $1,774.14
2022-10-08 $0.1197 $0.1197 $0.101 $0.1033 $1,774.14
2022-10-07 $0.1157 $0.2 $0.1011 $0.1197 $4,078.04
2022-10-06 $0.1326 $0.174 $0.1157 $0.1157 $3,393.37
2022-10-05 $0.1635 $0.1635 $0.12 $0.1326 $9,773.55
2022-10-04 $0.1558 $0.25 $0.1355 $0.1635 $6,428.07
2022-10-03 $0.1527 $0.17 $0.1501 $0.1558 $2,215.51
2022-10-02 $0.1503 $0.1582 $0.1485 $0.1527 $1,786.53
2022-10-01 $0.156 $0.1574 $0.149 $0.1503 $2,147.58
2022-09-30 $0.1631 $0.1786 $0.1541 $0.156 $3,200.59
2022-09-29 $0.1655 $0.189 $0.1513 $0.1631 $4,361.26
2022-09-28 $0.1893 $0.1893 $0.1625 $0.1655 $1,176.01
2022-09-27 $0.168 $0.2516 $0.1593 $0.1893 $6,425.79
2022-09-26 $0.177 $0.22 $0.157 $0.168 $6,787.80
2022-09-25 $0.1869 $0.2171 $0.1613 $0.177 $1,868.27
2022-09-24 $0.1828 $0.2196 $0.1821 $0.1869 $1,938.79
2022-09-23 $0.1796 $0.2214 $0.1796 $0.1828 $1,791.18
2022-09-22 $0.1869 $0.1915 $0.1634 $0.1796 $2,959.23
2022-09-21 $0.2003 $0.2215 $0.151 $0.1869 $6,380.54
2022-09-20 $0.2106 $0.2106 $0.1847 $0.2003 $1,947.80
2022-09-19 $0.2111 $0.2215 $0.2102 $0.2106 $2,565.87
2022-09-18 $0.2219 $0.2221 $0.2111 $0.2111 $1,903.91