H2O(H2O)Today
$20.26
H2O Price History
(H2O)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $20.27322 | $20.66 | $19.86 | $20.44476 | $4.997M |
2025-09-01 | $20.42842 | $20.81 | $19.98 | $20.27322 | $3.828M |
2025-08-31 | $20.30280 | $20.59 | $20.27 | $20.43879 | $1.270M |
2025-08-30 | $20.26406 | $20.4 | $20.1 | $20.30280 | $3.215M |
2025-08-29 | $21.01683 | $21.15 | $20.24 | $20.25916 | $5.198M |
2025-08-28 | $21.04957 | $21.27 | $20.61 | $21.01683 | $4.617M |
2025-08-27 | $20.71799 | $21.12 | $20.65 | $20.99411 | $3.143M |
2025-08-26 | $21.18936 | $21.29 | $20.18 | $20.71799 | $5.834M |
2025-08-25 | $21.58372 | $21.9 | $20.76 | $21.18936 | $6.400M |
2025-08-24 | $21.81603 | $21.97 | $21.42 | $21.58372 | $2.987M |
2025-08-23 | $21.34234 | $21.94 | $21.44 | $21.71202 | $3.856M |
2025-08-22 | $20.62390 | $21.53 | $20.31 | $21.48629 | $6.781M |
2025-08-21 | $20.77523 | $20.94 | $20.6 | $20.62390 | $3.606M |
2025-08-20 | $20.78988 | $20.87 | $20.33 | $20.77523 | $4.261M |
2025-08-19 | $20.95494 | $21.1 | $20.79 | $20.79847 | $1.314M |
2025-08-18 | $21.64248 | $21.87 | $20.8 | $20.95494 | $4.191M |
2025-08-17 | $21.15539 | $21.66 | $21.05 | $21.64140 | $1.224M |
2025-08-16 | $21.04572 | $21.19 | $20.77 | $21.15539 | $3.104M |
2025-08-15 | $21.52567 | $21.61 | $20.9 | $21.04572 | $4.074M |
2025-08-14 | $22.00928 | $22.36 | $21.38 | $21.52567 | $4.400M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
H2O(H2O)
