Cap Mercado $4.14T
1.18%
Volume 24h $358.61B
-3.45%
BTC % 54.73%
-0.84%
ETH % 12.55%
2.23%
Moedas
32.828
+14
Trocas
885
Última atualização
24 Segundos atrás
Preços históricos de H2O Securities (H2ON), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.031975 | $0.031146 | $0.031975 | $0.031953 | $100 | - |
| Aug-19 2025 | $0.03207 | $0.03207 | $0.03207 | $0.03207 | - | - |
| Aug-18 2025 | $0.03207 | $0.032069 | $0.03207 | $0.032069 | - | - |
| Aug-17 2025 | $0.032069 | $0.032069 | $0.032081 | $0.032081 | - | - |
| Aug-16 2025 | $0.032081 | $0.031201 | $0.032081 | $0.031201 | - | - |
| Aug-15 2025 | $0.031201 | $0.030058 | $0.031201 | $0.030058 | - | - |
| Aug-14 2025 | $0.030058 | $0.02998 | $0.030058 | $0.02998 | - | - |
| Aug-13 2025 | $0.02998 | $0.029487 | $0.02998 | $0.029487 | - | - |
| Aug-12 2025 | $0.029487 | $0.029027 | $0.029487 | $0.029027 | - | - |
| Aug-11 2025 | $0.029027 | $0.029027 | $0.029335 | $0.029335 | - | - |
| Aug-10 2025 | $0.029335 | $0.028692 | $0.029335 | $0.028692 | - | - |
| Aug-09 2025 | $0.028692 | $0.028689 | $0.028692 | $0.028689 | - | - |
| Aug-08 2025 | $0.028689 | $0.028689 | $0.028867 | $0.028867 | $11 | - |
| Aug-07 2025 | $0.028867 | $0.028713 | $0.028867 | $0.028713 | - | - |
| Aug-06 2025 | $0.028713 | $0.028707 | $0.029744 | $0.028981 | - | - |