H2O Securities(H2ON)Hoy
$0.037993
H2O Securities Historial de precios
(H2ON)Periodo de tiempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-09 | -- | $0.036218 | $0.033305 | -- | -- |
2025-09-08 | -- | $0.033269 | $0.033233 | -- | -- |
2025-09-07 | $0.031928 | $0.033453 | $0.033203 | $0.033314 | $17.98707 |
2025-09-06 | -- | $0.032884 | $0.031856 | -- | -- |
2025-09-05 | -- | $0.031097 | $0.030931 | -- | -- |
2025-09-04 | -- | $0.031097 | $0.030931 | -- | -- |
2025-09-03 | -- | $0.031097 | $0.030931 | -- | -- |
2025-09-02 | -- | $0.031097 | $0.030931 | -- | -- |
2025-09-01 | -- | $0.031097 | $0.030931 | -- | -- |
2025-08-31 | -- | $0.031438 | $0.030873 | -- | -- |
2025-08-30 | -- | $0.031829 | $0.031643 | -- | -- |
2025-08-29 | -- | $0.031829 | $0.031643 | -- | -- |
2025-08-28 | -- | $0.031829 | $0.031643 | -- | -- |
2025-08-27 | -- | $0.031829 | $0.031643 | -- | -- |
2025-08-26 | -- | $0.031829 | $0.031643 | -- | -- |
2025-08-25 | -- | $0.031829 | $0.031643 | -- | -- |
2025-08-24 | -- | $0.031829 | $0.031643 | -- | -- |
2025-08-23 | -- | $0.031829 | $0.031643 | -- | -- |
2025-08-22 | -- | $0.031829 | $0.031643 | -- | -- |
2025-08-21 | $0.031111 | $0.032096 | $0.031473 | $0.031819 | $65.07348 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-10
H2O Securities(H2ON)
