H2ON Historical USD Price
Daily close · Aug 6, 2022 → Apr 19, 2025Daily price history
Sep 18, 2022 → Apr 19, 2025| 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 |