HomeBlader door Crypto-prijzenH2 FinanceHistorische gegevens van H2 Finance
H2 Finance

H2 Finance Prijsgeschiedenis

($H2)
Tijdsperiode2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Datum
Open prijs*
HOOG
LAAG
Sluitingsprijs**
Vol
2025-09-05
$0.002226
$0.002296
$0.002186
$0.002199
$7,133.286
2025-09-04
$0.002297
$0.002361
$0.002212
$0.002225
$8,342.360
2025-09-03
$0.002175
$0.002365
$0.002121
$0.002306
$10,738.74
2025-09-02
$0.002313
$0.002323
$0.002148
$0.002163
$10,863.42
2025-09-01
$0.002486
$0.002581
$0.002306
$0.002313
$11,748.05
2025-08-31
$0.002705
$0.002784
$0.002461
$0.002491
$16,616.50
2025-08-30
$0.002367
$0.002832
$0.002273
$0.002691
$35,093.36
2025-08-29
$0.002779
$0.003009
$0.002345
$0.002373
$68,213.73
2025-08-28
$0.002406
$0.003441
$0.002237
$0.002783
$244.069K
2025-08-27
$0.001751
$0.002563
$0.001744
$0.002423
$90,382.97
2025-08-26
$0.001459
$0.001849
$0.001388
$0.001755
$20,237.20
2025-08-25
--
$0.001469
$0.001400
--
--
2025-08-24
$0.001412
$0.001473
$0.001407
$0.001440
$11,697.17
2025-08-23
$0.001408
$0.001424
$0.001361
$0.001407
$7,763.485
2025-08-22
$0.001285
$0.001435
$0.001274
$0.001408
$5,755.465
2025-08-21
$0.001302
$0.001323
$0.001279
$0.001285
$4,121.054
2025-08-20
$0.001301
$0.001322
$0.001239
$0.001302
$1,508.730
2025-08-19
$0.001345
$0.001379
$0.001295
$0.001301
$1,224.589
2025-08-18
$0.001429
$0.001417
$0.001316
$0.001352
$3,075.873
2025-08-17
$0.001395
$0.001430
$0.001378
$0.001428
$5,284.992
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)

Op deze dag in de geschiedenis

2025-09-06
H2 FinanceH2 Finance($H2)
Vandaag
$0.002186
1 jaar geleden
$0.016228