HomeBrowse Crypto PricesH2O SecuritiesHistorical data of H2O Securities

H2O SecuritiesH2O Securities Price History (H2ON)

Time period2024-07-18 ~ 2025-07-19
2024-07-18
2025-07-19
Date
Open price*
Upper Price
Lower Price
Close price**
Vol
2025-07-18
$0.030762
$0.032218
$0.030761
--
--
2025-07-17
--
$0.030763
$0.025045
--
--
2025-07-16
--
$0.025045
$0.024924
--
--
2025-07-15
$0.024989
$0.024992
$0.024930
--
--
2025-07-14
$0.024684
$0.024995
$0.024583
--
--
2025-07-13
$0.024599
$0.024608
$0.024397
--
--
2025-07-12
--
$0.025694
$0.024399
--
--
2025-07-11
$0.025312
$0.025638
$0.025306
--
--
2025-07-10
$0.025097
$0.025408
$0.025051
--
--
2025-07-09
--
$0.025005
$0.024970
--
--
2025-07-09
--
$0.025005
$0.024970
--
--
2025-07-07
--
$0.024886
$0.024870
--
--
2025-07-06
--
$0.024886
$0.024870
--
--
2025-07-05
--
$0.024886
$0.024870
--
--
2025-07-04
$0.024873
$0.024886
$0.024870
--
--
2025-07-03
--
$0.024875
$0.024784
--
--
2025-07-02
--
$0.024794
$0.024589
--
--
2025-07-01
$0.024630
$0.024772
$0.024629
--
--
2025-06-30
$0.024630
$0.024634
$0.024565
--
--
2025-06-29
--
$0.024633
$0.024157
--
--
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

On this day in history

2025-07-19
H2O SecuritiesH2O Securities(H2ON)
Today
$0.031300