H2Token Historical Data

H2 Page 5
Download
Date Close Price change Market cap Trading volume
Sep 25, 2025 $ 0.00136
-8.12%
$ 685,070 $ 4,927
Sep 24, 2025 $ 0.00148
-3.45%
$ 740,866 $ 3,657
Sep 23, 2025 $ 0.00155
-3.00%
$ 768,848 $ 6,334
Sep 22, 2025 $ 0.00157
-3.98%
$ 797,303 $ 2,928
Sep 21, 2025 $ 0.00165
-4.62%
$ 819,954 $ 4,992
Sep 20, 2025 $ 0.00173
-0.35%
$ 864,348 $ 2,699
Sep 19, 2025 $ 0.00174
-3.15%
$ 870,970 $ 2,795
Sep 18, 2025 $ 0.00181
-0.08%
$ 898,025 $ 3,003
Sep 17, 2025 $ 0.00179
+0.26%
$ 903,966 $ 4,296
Sep 16, 2025 $ 0.00179
+0.53%
$ 893,801 $ 6,556
Sep 15, 2025 $ 0.00178
-2.75%
$ 889,576 $ 2,325
Sep 14, 2025 $ 0.00184
-5.20%
$ 918,663 $ 3,256
Sep 13, 2025 $ 0.00194
-2.78%
$ 969,790 $ 3,131
Sep 12, 2025 $ 0.00199
-2.20%
$ 993,259 $ 2,783
Sep 11, 2025 $ 0.00203
-0.85%
$ 1.02 million $ 5,418
Sep 10, 2025 $ 0.00205
+0.39%
$ 1.03 million $ 6,107
Sep 9, 2025 $ 0.00204
-1.24%
$ 1.02 million $ 13,406
Sep 8, 2025 $ 0.00207
-4.16%
$ 1.03 million $ 7,742
Sep 7, 2025 $ 0.00216
-2.57%
$ 1.08 million $ 2,682
Sep 6, 2025 $ 0.00221
-0.63%
$ 1.11 million $ 9,509
Sep 5, 2025 $ 0.00223
-1.00%
$ 1.11 million $ 5,868
Sep 4, 2025 $ 0.00223
-3.75%
$ 1.13 million $ 7,042
Sep 3, 2025 $ 0.00235
+5.18%
$ 1.16 million $ 5,912
Sep 2, 2025 $ 0.0022
-3.61%
$ 1.12 million $ 3,703
Sep 1, 2025 $ 0.00228
-9.19%
$ 1.14 million $ 8,685
Aug 31, 2025 $ 0.00253
-3.63%
$ 1.26 million $ 8,380
Aug 30, 2025 $ 0.00264
+9.08%
$ 1.31 million $ 24,415
Aug 29, 2025 $ 0.00242
-16.48%
$ 1.21 million $ 29,813
Aug 28, 2025 $ 0.00294
+26.64%
$ 1.47 million $ 225,316
Aug 27, 2025 $ 0.00236
+33.41%
$ 1.16 million $ 50,751
Aug 26, 2025 $ 0.00181
+29.26%
$ 904,075 $ 20,279
Aug 25, 2025 $ 0.0014
-2.04%
$ 699,546 $ 5,010
Aug 24, 2025 $ 0.00143
-0.96%
$ 714,427 $ 8,397
Aug 23, 2025 $ 0.00143
+3.19%
$ 719,437 $ 1,066
Aug 22, 2025 $ 0.00139
+6.78%
$ 693,458 $ 5,761
Aug 21, 2025 $ 0.00131
-0.88%
$ 652,778 $ 4,487
Aug 20, 2025 $ 0.00132
+4.38%
$ 659,777 $ 1,073
Aug 19, 2025 $ 0.00128
-6.36%
$ 632,365 $ 469
Aug 18, 2025 $ 0.00137
-1.60%
$ 684,451 $ 736
Aug 17, 2025 $ 0.00139
-0.06%
$ 695,562 $ 1,639
Aug 16, 2025 $ 0.00139
-1.18%
$ 695,970 $ 3,008
Aug 15, 2025 $ 0.00141
-2.13%
$ 704,248 $ 2,904
Aug 14, 2025 $ 0.00142
-9.08%
$ 719,596 $ 5,983
Aug 13, 2025 $ 0.00157
-0.75%
$ 782,570 $ 6,986
Aug 12, 2025 $ 0.00158
-1.20%
$ 788,472 $ 3,811
Aug 11, 2025 $ 0.0016
+0.63%
$ 798,072 $ 9,233
Aug 10, 2025 $ 0.00159
+1.44%
$ 793,093 $ 6,060
Aug 9, 2025 $ 0.00156
+1.29%
$ 781,303 $ 1,754
Aug 8, 2025 $ 0.00154
+4.01%
$ 771,324 $ 1,703
Aug 7, 2025 $ 0.00148
+4.11%
$ 741,596 $ 1,820