H2 Finance($H2)今天
$0.002212
1年前
$0.015653
H2 Finance 價格歷史
($H2)時間段: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2025-09-06 | $0.002199 | $0.002267 | $0.002193 | $0.002224 | $19,654.32 |
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 | $3,075.873 |
* 範圍內最早的資料（UTC 時間）
** 範圍內的最新資料（UTC 時間）
歷史上的今天
2025-09-07
H2 Finance($H2)
