H2O(H2O)امروز
$21.48
H2O تاریخچه قیمت
(H2O)دوره زمانی: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-18 | $21.03402 | $21.57 | $20.83 | $21.54806 | $6.185M |
2025-09-17 | $20.80212 | $21.38467 | $20.82050 | $21.03402 | $1.494M |
2025-09-16 | $20.81267 | $21.05750 | $20.65392 | $20.80212 | $1.869M |
2025-09-15 | $21.17930 | $21.85915 | $20.68286 | $20.83376 | $3.814M |
2025-09-14 | $21.63319 | $21.66435 | $21.15216 | $21.17930 | $2.330M |
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 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-19
H2O(H2O)
