H2Token Historical Data

H2 Page 9
Download
Date Close Price change Market cap Trading volume
Apr 27, 2025 $ 0.00159
-1.67%
$ 796,000 $ 14
Apr 26, 2025 $ 0.00162
-0.37%
$ 809,500 $ 114
Apr 25, 2025 $ 0.0017
+3.15%
$ 851,000 $ 400
Apr 24, 2025 $ 0.00165
+0.86%
$ 825,000 $ 485
Apr 23, 2025 $ 0.00164
-5.16%
$ 818,000 $ 3,381
Apr 22, 2025 $ 0.00172
+13.26%
$ 862,500 $ 3,303
Apr 21, 2025 $ 0.00152
-3.79%
$ 761,500 $ 107
Apr 20, 2025 $ 0.00158
+1.21%
$ 791,500 $ 389
Apr 19, 2025 $ 0.00156
-0.38%
$ 782,000 $ 9
Apr 18, 2025 $ 0.00157
-3.62%
$ 785,000 $ 81
Apr 17, 2025 $ 0.00163
+3.04%
$ 814,500 $ 392
Apr 16, 2025 $ 0.00158
-2.17%
$ 790,500 $ 27
Apr 15, 2025 $ 0.00162
+5.97%
$ 808,000 $ 56
Apr 14, 2025 $ 0.00153
+0.07%
$ 762,500 $ 2
Apr 13, 2025 $ 0.00152
-13.75%
$ 762,000 $ 54
Apr 12, 2025 $ 0.00177
+2.32%
$ 883,500 $ 204
Apr 11, 2025 $ 0.00173
+3.97%
$ 863,500 $ 43
Apr 10, 2025 $ 0.00166
-5.62%
$ 830,500 $ 587
Apr 9, 2025 $ 0.00176
+7.98%
$ 880,000 $ 388
Apr 8, 2025 $ 0.00163
+3.82%
$ 815,000 $ 1,680
Apr 7, 2025 $ 0.00157
+1.16%
$ 785,000 $ 346
Apr 6, 2025 $ 0.00155
-18.74%
$ 776,000 $ 531
Apr 5, 2025 $ 0.0019
+0.00%
$ 950,000 $ 157
Apr 4, 2025 $ 0.0019
-2.01%
$ 950,000 $ 491
Apr 3, 2025 $ 0.00213
-2.02%
$ 1.07 million $ 743
Apr 2, 2025 $ 0.00218
+1.87%
$ 1.09 million $ 513
Apr 1, 2025 $ 0.00214
+2.20%
$ 1.07 million $ 351
Mar 31, 2025 $ 0.00209
-3.46%
$ 1.05 million $ 177
Mar 30, 2025 $ 0.00217
-1.99%
$ 1.08 million $ 782
Mar 29, 2025 $ 0.00221
-10.63%
$ 1.11 million $ 130
Mar 28, 2025 $ 0.00247
+5.73%
$ 1.24 million $ 429
Mar 27, 2025 $ 0.00234
+5.64%
$ 1.17 million $ 164
Mar 26, 2025 $ 0.00224
-5.32%
$ 1.12 million $ 452
Mar 25, 2025 $ 0.00231
+20.21%
$ 1.16 million $ 6,271
Mar 24, 2025 $ 0.00193
+0.10%
$ 962,500 $ 357
Mar 23, 2025 $ 0.00192
-0.21%
$ 961,500 $ 153
Mar 22, 2025 $ 0.00193
+0.16%
$ 963,500 $ 242
Mar 21, 2025 $ 0.00192
+0.00%
$ 962,000 $ 169
Mar 20, 2025 $ 0.00192
+0.05%
$ 962,000 $ 145
Mar 19, 2025 $ 0.00192
+0.10%
$ 961,500 $ 188
Mar 18, 2025 $ 0.00192
-8.83%
$ 960,500 $ 556
Mar 17, 2025 $ 0.00211
+0.33%
$ 1.05 million $ 89
Mar 16, 2025 $ 0.0021
+0.14%
$ 1.05 million $ 217
Mar 15, 2025 $ 0.0021
-0.43%
$ 1.05 million $ 1,052
Mar 14, 2025 $ 0.00211
+1.99%
$ 1.05 million $ 187
Mar 13, 2025 $ 0.00206
-5.88%
$ 1.03 million $ 128
Mar 12, 2025 $ 0.00219
+2.81%
$ 1.1 million $ 194
Mar 11, 2025 $ 0.00213
+0.95%
$ 1.07 million $ 194
Mar 10, 2025 $ 0.00211
-17.61%
$ 1.06 million $ 2,233
Mar 9, 2025 $ 0.00257
-6.52%
$ 1.28 million $ 443