- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
H2O Securities (H2ON) historical data and Live price
H2O Securities
H2ON$ 0.023746 -11.081 % 
0.00000037 BTC
0.00000037 BTC MARKET CAP
0
0
24H VOLUME
194.05833686
194.05833686
CIRC.SUPPLY
0
0
MAX SUPPLY
Rank6,912
1H 0.00 %
24H -11.08 %
7D -8.40 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 9/3/22 | 0.394 | 0.394 | 0.27 | 0.289 | 30,013.31 | 0 |
| 9/2/22 | 0.3 | 0.394 | 0.228 | 0.394 | 99,070.28 | 0 |
| 9/1/22 | 0.403 | 0.451 | 0.296 | 0.3 | 111,719.16 | 0 |
| 8/31/22 | 0.452 | 0.472 | 0.403 | 0.403 | 102,449.63 | 0 |
| 8/30/22 | 0.454 | 0.474 | 0.443 | 0.452 | 93,957.76 | 0 |
| 8/29/22 | 0.473 | 0.473 | 0.454 | 0.454 | 48,582.18 | 0 |
| 8/28/22 | 0.481 | 0.481 | 0.473 | 0.473 | 36,558.22 | 0 |
| 8/27/22 | 0.502 | 0.502 | 0.481 | 0.481 | 31,145.25 | 0 |
| 8/26/22 | 0.509 | 0.57 | 0.481 | 0.502 | 308,742 | 0 |
| 8/25/22 | 0.474 | 0.549 | 0.44 | 0.509 | 585,291.82 | 0 |
| 8/24/22 | 0.473 | 0.604 | 0.463 | 0.474 | 255,104.44 | 0 |
| 8/23/22 | 0.59 | 0.59 | 0.461 | 0.473 | 430,213.3 | 0 |
| 8/22/22 | 0.442 | 0.668 | 0.408 | 0.59 | 494,052.54 | 0 |
| 8/21/22 | 0.481 | 0.514 | 0.418 | 0.444 | 389,996.47 | 0 |
| 8/20/22 | 0.477 | 0.564 | 0.469 | 0.481 | 363,159.12 | 0 |
| 8/19/22 | 0.503 | 0.849 | 0.46 | 0.477 | 482,473.05 | 0 |
| 8/18/22 | 0.507 | 0.529 | 0.493 | 0.503 | 455,119.88 | 0 |
| 8/17/22 | 0.506 | 0.526 | 0.491 | 0.507 | 699,520.51 | 0 |
| 8/16/22 | 0.501 | 0.645 | 0.476 | 0.506 | 4,641,850.51 | 0 |
