H2O Securities(H2ON)Hoje
$0.042620
H2O Securities Histórico de preços
(H2ON)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.042620 | $0.042622 | $0.042617 | -- | -- |
2025-09-14 | $0.042423 | $0.042641 | $0.042332 | $0.042620 | $59.08879 |
2025-09-13 | -- | $0.042579 | $0.042008 | -- | -- |
2025-09-12 | -- | $0.042086 | $0.041961 | -- | -- |
2025-09-11 | $0.038105 | $0.042163 | $0.037687 | $0.041956 | $549.7929 |
2025-09-10 | $0.036171 | $0.039700 | $0.036121 | $0.038105 | $696.7019 |
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 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
H2O Securities(H2ON)
