H2E Historical USD Price
Daily close · Mar 9, 2022 → Mar 9, 2023Daily price history
Dec 6, 2022 → Mar 9, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-09 | $0.03513048 | $0.03560534 | $0.03336368 | $0.03391429 | $3.66 |
| 2023-03-08 | $0.03535898 | $0.03586859 | $0.03490443 | $0.03508916 | $3.79 |
| 2023-03-07 | $0.03519811 | $0.03546024 | $0.03482932 | $0.03535676 | $3.81 |
| 2023-03-06 | $0.03530781 | $0.03540384 | $0.03471059 | $0.03520047 | $3.80 |
| 2023-03-05 | $0.03541945 | $0.03575021 | $0.03520542 | $0.03530228 | $3.81 |
| 2023-03-04 | $0.03547689 | $0.0355971 | $0.03505181 | $0.03541106 | $3.82 |
| 2023-03-03 | $0.03664437 | $0.03665705 | $0.03522546 | $0.03545562 | $3.83 |
| 2023-03-02 | $0.03699188 | $0.03708947 | $0.03619158 | $0.03663696 | $3.95 |
| 2023-03-01 | $0.03683187 | $0.0374108 | $0.03676273 | $0.03700599 | $3.99 |
| 2023-02-28 | $0.03723209 | $0.03734923 | $0.03670111 | $0.03682624 | $3.97 |
| 2023-02-27 | $0.03772379 | $0.03779154 | $0.03676031 | $0.03723221 | $4.02 |
| 2023-02-26 | $0.03350775 | $0.0378196 | $0.03350775 | $0.03772523 | $4.07 |
| 2022-12-25 | $0.0300381 | $0.03017741 | $0.02966847 | $0.02984499 | $0.83 |
| 2022-12-24 | $0.0302313 | $0.0302313 | $0.02994919 | $0.03003797 | $0.84 |
| 2022-12-23 | $0.03019887 | $0.03048048 | $0.02999447 | $0.03022623 | $0.84 |
| 2022-12-22 | $0.03022986 | $0.03045617 | $0.02956787 | $0.0301928 | $0.84 |
| 2022-12-21 | $0.0308735 | $0.0308735 | $0.03017418 | $0.03017418 | $0.84 |
| 2022-12-20 | $0.02957477 | $0.03096687 | $0.02948104 | $0.03089057 | $0.86 |
| 2022-12-19 | $0.03086977 | $0.03099569 | $0.02934454 | $0.02954428 | $0.82 |
| 2022-12-18 | $0.02975003 | $0.03107377 | $0.02945286 | $0.03088714 | $0.86 |
| 2022-12-17 | $0.02832588 | $0.02992357 | $0.02715659 | $0.02977074 | $0.83 |
| 2022-12-16 | $0.03175766 | $0.03244524 | $0.02789789 | $0.02834863 | $0.79 |
| 2022-12-15 | $0.0328931 | $0.03291463 | $0.03154832 | $0.03169021 | $0.88 |
| 2022-12-14 | $0.03343214 | $0.03388897 | $0.03266578 | $0.03293869 | $0.92 |
| 2022-12-13 | $0.0339147 | $0.03439761 | $0.03157921 | $0.03339468 | $0.93 |
| 2022-12-12 | $0.03493934 | $0.03507637 | $0.0335702 | $0.0339157 | $0.94 |
| 2022-12-11 | $0.03558877 | $0.03573216 | $0.03489978 | $0.03493779 | $0.97 |
| 2022-12-08 | $0.03478539 | $0.03562184 | $0.03458957 | $0.03545108 | $31.11 |
| 2022-12-07 | $0.03551911 | $0.03551911 | $0.03452175 | $0.03480151 | $30.54 |
| 2022-12-06 | $0.0353022 | $0.03553536 | $0.03511453 | $0.03552658 | $31.18 |