H2O Historical USD Price
Daily close · Nov 12, 2021 → Jan 28, 2023Daily price history
Dec 30, 2022 → Jan 28, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-01-28 | $0.00042791 | $0.00043128 | $0.00042614 | $0.00042762 | $48.07 |
| 2023-01-27 | $0.00043007 | $0.00043033 | $0.00042303 | $0.00042792 | $101.96 |
| 2023-01-26 | $0.00043116 | $0.00043293 | $0.00042858 | $0.00043001 | $22.00 |
| 2023-01-25 | $0.00042652 | $0.00043395 | $0.00042233 | $0.00043147 | $116.86 |
| 2023-01-24 | $0.00042975 | $0.00044393 | $0.00042634 | $0.00042648 | $170.06 |
| 2023-01-23 | $0.00042796 | $0.00043106 | $0.00042737 | $0.00042991 | $12.87 |
| 2023-01-22 | $0.00042503 | $0.00043275 | $0.00042494 | $0.00042794 | $48.33 |
| 2023-01-21 | $0.00042831 | $0.00043137 | $0.00042495 | $0.00042504 | $43.60 |
| 2023-01-20 | $0.00041903 | $0.00042814 | $0.00041398 | $0.00042814 | $123.83 |
| 2023-01-19 | $0.00041307 | $0.00041928 | $0.00041303 | $0.00041926 | $23.72 |
| 2023-01-18 | $0.00042412 | $0.00042774 | $0.00041234 | $0.00041285 | $63.86 |
| 2023-01-17 | $0.00042423 | $0.00042789 | $0.00042285 | $0.00042442 | $13.24 |
| 2023-01-16 | $0.00042547 | $0.00042927 | $0.00042119 | $0.00042407 | $26.28 |
| 2023-01-15 | $0.00042984 | $0.00043018 | $0.0004199 | $0.00042537 | $75.11 |
| 2023-01-14 | $0.00041984 | $0.00043609 | $0.00041964 | $0.00042998 | $130.94 |
| 2023-01-13 | $0.00041624 | $0.00042564 | $0.00041261 | $0.00041978 | $13.08 |
| 2023-01-12 | $0.00041187 | $0.00041613 | $0.00040707 | $0.00041613 | $17.38 |
| 2023-01-11 | $0.00040528 | $0.00041479 | $0.00040123 | $0.00041235 | $25.94 |
| 2023-01-10 | $0.00039872 | $0.00040667 | $0.00039668 | $0.00040526 | $11.56 |
| 2023-01-09 | $0.00040303 | $0.00041172 | $0.00039613 | $0.00039865 | $46.06 |
| 2023-01-08 | $0.00039082 | $0.00040428 | $0.00038962 | $0.00040247 | $33.12 |
| 2023-01-07 | $0.00039203 | $0.00039674 | $0.00038989 | $0.00039073 | $14.06 |
| 2023-01-06 | $0.00038698 | $0.00039253 | $0.00038466 | $0.00039214 | $20.62 |
| 2023-01-05 | $0.0003905 | $0.00039056 | $0.00038541 | $0.00038684 | $20.34 |
| 2023-01-04 | $0.00037649 | $0.00039294 | $0.0003758 | $0.00039071 | $34.05 |
| 2023-01-03 | $0.00037517 | $0.00037743 | $0.00037455 | $0.00037645 | $11.95 |
| 2023-01-02 | $0.00037371 | $0.00037896 | $0.00036933 | $0.00037555 | $11.92 |
| 2023-01-01 | $0.0003766 | $0.00037714 | $0.00037246 | $0.00037322 | $11.85 |
| 2022-12-31 | $0.00037584 | $0.00037861 | $0.00037468 | $0.00037658 | $11.95 |
| 2022-12-30 | $0.0003767 | $0.00037707 | $0.00037177 | $0.00037575 | $11.93 |