H2O Historical USD Price
Daily close · Mar 5, 2025 → Mar 5, 2026Daily price history
Feb 4, 2026 → Mar 5, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-03-05 | $0.00059266 | $0.00065197 | $0.00053201 | $0.00059112 | $3,898.37 |
| 2026-03-04 | $0.0005913 | $0.00065193 | $0.00053238 | $0.00059266 | $3,638.42 |
| 2026-03-03 | $0.00059277 | $0.00065205 | $0.00053217 | $0.0005913 | $4,530.50 |
| 2026-03-02 | $0.00059515 | $0.00065467 | $0.00053564 | $0.00059515 | $3,814.90 |
| 2026-03-01 | $0.00053564 | $0.00065467 | $0.00053564 | $0.00059515 | $4,761.39 |
| 2026-02-28 | $0.0005951 | $0.00059515 | $0.00053564 | $0.00059515 | $3,699.62 |
| 2026-02-27 | $0.0005962 | $0.00065649 | $0.00053559 | $0.0005951 | $4,163.40 |
| 2026-02-26 | $0.00059457 | $0.00065582 | $0.00053658 | $0.0005962 | $4,066.60 |
| 2026-02-25 | $0.00059434 | $0.00065402 | $0.00053491 | $0.00059457 | $5,651.35 |
| 2026-02-24 | $0.00059449 | $0.00065394 | $0.0005347 | $0.00059411 | $6,061.50 |
| 2026-02-23 | $0.00053372 | $0.00065394 | $0.00053372 | $0.00059449 | $4,483.21 |
| 2026-02-22 | $0.00059302 | $0.00065232 | $0.00053372 | $0.00053372 | $6,056.11 |
| 2026-02-21 | $0.00059116 | $0.00065232 | $0.00053372 | $0.00059302 | $4,816.96 |
| 2026-02-20 | $0.00059116 | $0.00065027 | $0.00053204 | $0.00059116 | $4,416.85 |
| 2026-02-19 | $0.00059217 | $0.00065027 | $0.00053185 | $0.00059116 | $4,459.33 |
| 2026-02-18 | $0.00059442 | $0.00059442 | $0.00053295 | $0.00059217 | $4,035.60 |
| 2026-02-17 | $0.00059388 | $0.00065387 | $0.00053449 | $0.00059442 | $5,155.39 |
| 2026-02-16 | $0.00059408 | $0.00065349 | $0.00053467 | $0.00059408 | $6,423.81 |
| 2026-02-15 | $0.00059408 | $0.00065349 | $0.00053467 | $0.00059408 | $5,342.17 |
| 2026-02-14 | $0.00059408 | $0.00071289 | $0.00053467 | $0.00059408 | $14,219.65 |
| 2026-02-13 | $0.00071362 | $0.0009515 | $0.00059411 | $0.00059411 | $41,172.47 |
| 2026-02-12 | $0.00059598 | $0.00077478 | $0.00053638 | $0.00071518 | $11,139.46 |
| 2026-02-11 | $0.00059577 | $0.00065558 | $0.00053619 | $0.00059598 | $5,967.01 |
| 2026-02-10 | $0.00065465 | $0.00065476 | $0.00053571 | $0.00059524 | $5,434.19 |
| 2026-02-09 | $0.00065261 | $0.00071352 | $0.00059328 | $0.00065406 | $6,021.96 |
| 2026-02-08 | $0.00065261 | $0.00071193 | $0.00059328 | $0.00065261 | $9,205.02 |
| 2026-02-07 | $0.00065157 | $0.00112543 | $0.00059328 | $0.00065261 | $46,902.69 |
| 2026-02-06 | $0.00065157 | $0.00065157 | $0.00059233 | $0.00065157 | $5,042.47 |
| 2026-02-05 | $0.00065449 | $0.00071399 | $0.00059233 | $0.00065157 | $7,939.61 |
| 2026-02-04 | $0.00059605 | $0.00071573 | $0.00059605 | $0.00065609 | $5,448.46 |