H2O(H2O)اليوم
$21.6
H2O سجل الأسعار
(H2O)الفترة الزمنية: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $21.17263 | $21.87442 | $21.22129 | $21.61054 | $5.024M |
2025-09-12 | $20.98181 | $21.32931 | $20.91599 | $21.17263 | $3.625M |
2025-09-11 | $21.02669 | $21.24729 | $20.76896 | $20.98181 | $4.105M |
2025-09-10 | $20.58519 | $21.06815 | $20.58344 | $21.02669 | $2.066M |
2025-09-09 | $20.80213 | $21.02166 | $20.51037 | $20.58519 | $8.687M |
2025-09-08 | $20.39343 | $20.80793 | $20.29838 | $20.80213 | $4.063M |
2025-09-07 | $20.15720 | $20.46512 | $19.97805 | $20.39343 | $2.854M |
2025-09-06 | $20.14826 | $20.32378 | $20.06962 | $20.15720 | $1.748M |
2025-09-05 | $20.06748 | $20.57317 | $19.96047 | $20.14826 | $3.671M |
2025-09-04 | $20.58733 | $20.60962 | $20.06050 | $20.06748 | $2.473M |
2025-09-03 | $20.44476 | $20.59 | $20.08 | $20.58733 | $3.277M |
2025-09-02 | $20.27322 | $20.66 | $19.86 | $20.44476 | $4.997M |
2025-09-01 | $20.42842 | $20.81 | $19.98 | $20.27322 | $3.828M |
2025-08-31 | $20.30280 | $20.59 | $20.27 | $20.43879 | $1.270M |
2025-08-30 | $20.26406 | $20.4 | $20.1 | $20.30280 | $3.215M |
2025-08-29 | $21.01683 | $21.15 | $20.24 | $20.25916 | $5.198M |
2025-08-28 | $21.04957 | $21.27 | $20.61 | $21.01683 | $4.617M |
2025-08-27 | $20.71799 | $21.12 | $20.65 | $20.99411 | $3.143M |
2025-08-26 | $21.18936 | $21.29 | $20.18 | $20.71799 | $5.834M |
2025-08-25 | $21.58372 | $21.9 | $20.76 | $21.18936 | $6.400M |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-14
H2O(H2O)
