H2O Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.00022008 | $0.00022103 | $0.00021877 | $0.00022009 | $8.50 |
| 2026-09-24 | $0.00021809 | $0.0002212 | $0.00021759 | $0.00022005 | $33.31 |
| 2026-09-23 | $0.00022233 | $0.00022371 | $0.00021702 | $0.00021809 | $62.68 |
| 2026-09-22 | $0.00022417 | $0.0002243 | $0.0002216 | $0.00022233 | $20.13 |
| 2026-09-21 | $0.000219 | $0.00022524 | $0.00021822 | $0.00022421 | $76.39 |
| 2026-09-20 | $0.00021722 | $0.00021933 | $0.00021453 | $0.00021893 | $63.35 |
| 2026-09-19 | $0.00021682 | $0.00021877 | $0.00021644 | $0.00021727 | $21.70 |
| 2026-09-18 | $0.00021207 | $0.00021769 | $0.00021176 | $0.00021682 | $61.03 |
| 2026-09-17 | $0.00020987 | $0.00021217 | $0.00020908 | $0.00021214 | $21.82 |
| 2026-09-16 | $0.00020755 | $0.00020966 | $0.00020633 | $0.00020966 | $30.95 |
| 2026-09-15 | $0.00020925 | $0.00020959 | $0.00020725 | $0.0002076 | $33.41 |
| 2026-09-14 | $0.00020842 | $0.00021082 | $0.00020821 | $0.00020925 | $18.93 |
| 2026-09-13 | $0.0002106 | $0.00021091 | $0.00020804 | $0.00020843 | $23.72 |
| 2026-09-12 | $0.00021027 | $0.00021232 | $0.00021021 | $0.00021061 | $24.64 |
| 2026-09-11 | $0.0002069 | $0.00021242 | $0.00020684 | $0.00021028 | $66.10 |
| 2026-09-10 | $0.00020967 | $0.00020991 | $0.00020643 | $0.00020696 | $39.94 |
| 2026-09-09 | $0.00021518 | $0.00021589 | $0.00020912 | $0.00020968 | $56.74 |
| 2026-09-08 | $0.00021299 | $0.00021633 | $0.00021272 | $0.00021519 | $34.03 |
| 2026-09-07 | $0.0002151 | $0.00021552 | $0.00021228 | $0.00021305 | $19.67 |
| 2026-09-06 | $0.0002183 | $0.00021856 | $0.00021318 | $0.00021499 | $56.76 |
| 2026-09-05 | $0.0002089 | $0.0002201 | $0.00020863 | $0.00021833 | $121.73 |
| 2026-09-04 | $0.00020977 | $0.00021029 | $0.00020745 | $0.00020884 | $39.90 |
| 2026-09-03 | $0.00020255 | $0.00020994 | $0.00020225 | $0.00020976 | $82.14 |
| 2026-09-02 | $0.00020156 | $0.00020261 | $0.00020117 | $0.00020244 | $10.77 |
| 2026-09-01 | $0.00020314 | $0.00020356 | $0.00020062 | $0.00020157 | $19.44 |
| 2026-08-31 | $0.00020167 | $0.00020395 | $0.00020166 | $0.00020311 | $30.93 |
| 2026-08-30 | $0.00021149 | $0.00021336 | $0.00020196 | $0.00020228 | $168.37 |
| 2026-08-29 | $0.00021136 | $0.00021175 | $0.00021068 | $0.0002115 | $23.47 |
| 2026-08-28 | $0.00021519 | $0.00021629 | $0.00021046 | $0.00021131 | $51.25 |
| 2026-08-27 | $0.00021412 | $0.00021551 | $0.00021329 | $0.00021523 | $17.88 |