H2O Historical Data

PSDN
Download
Date Close Price change Market cap Trading volume
Nov 4 $ 1.16
+10.20%
$ -- $ 26.46 billion
Oct 28 $ 1.06
-8.03%
$ 1.06 million $ 1,462
Oct 21 $ 1.09
-1.69%
$ -- $ 56.18 billion
Oct 14 $ 1.49
+2.19%
$ 1.49 million $ 9.46 billion
Sep 30 $ 1.38
+0.00%
$ -- $ 19.03 billion
Sep 2 $ 0.973
+2.11%
$ -- $ 2,594
Jul 29 $ 0.973
-3.09%
$ -- $ 6,192
Jul 8 $ 1.49
-15.29%
$ -- $ 30,298
Jun 24 $ 1.41
+3.46%
$ -- $ 22,858
Jun 17 $ 0.917
-16.51%
$ -- $ 17,386
Jun 10 $ 1.35
+39.41%
$ -- $ 23,763
Mar 11 $ 0.729
+1.07%
$ -- $ 6,053
Mar 4 $ 0.793
-15.84%
$ -- $ 20,467
Feb 26 $ 0.541
+2.15%
$ -- $ 5,250
Jan 22 $ 0.376
+0.42%
$ -- $ 19
Jan 8 $ 0.397
+1.88%
$ -- $ 16,212
Jan 1 $ 0.536
-33.77%
$ -- $ 13,762
Dec 25 $ 0.862
+5.24%
$ 809,896 $ 15,846
Dec 18 $ 0.89
+3.75%
$ -- $ 3,054
Nov 27 $ 0.879
+2.44%
$ -- $ 7,158
Nov 20 $ 0.887
+3.78%
$ -- $ 6,310
Nov 6 $ 0.789
+9.15%
$ -- $ 302
Oct 30 $ 0.7
-8.01%
$ -- $ 444
Oct 23 $ 0.761
+8.36%
$ 761,032 $ 862
Oct 9 $ 0.641
-1.81%
$ 644,322 $ 130
Sep 25 $ 0.636
+0.92%
$ -- $ 32
Sep 18 $ 0.626
-4.50%
$ -- $ 247
Sep 11 $ 0.657
-22.23%
$ -- $ 19,643
Sep 4 $ 0.868
+40.64%
$ -- $ 11,785
Aug 28 $ 0.753
-45.32%
$ -- $ 33,777
Aug 21 $ 1.38
-0.27%
$ -- $ 1,060
Aug 14 $ 1.55
-0.90%
$ -- $ 827
Aug 7 $ 1.6
-30.94%
$ -- $ 33,057
Jul 31 $ 2.39
-9.61%
$ -- $ 18,614
Jul 24 $ 2.93
-0.62%
$ -- $ 237
Jul 17 $ 2.95
-6.83%
$ 2.95 million $ 5,128
Jul 10 $ 3.17
-7.09%
$ 3.17 million $ 13,804
Jul 3 $ 3.38
+6.50%
$ 3.38 million $ 36,634
Jun 26 $ 3.17
-1.54%
$ 3.17 million $ 6,643
Jun 19 $ 3.08
+8.67%
$ 3.25 million $ 162
Jun 12 $ 2.88
+9.29%
$ 2.83 million $ 130,405
Jun 5 $ 2.47
-15.37%
$ 2.47 million $ 6,123
May 29 $ 2.87
-1.81%
$ 2.87 million $ 25,895
May 22 $ 3.13
-2.59%
$ -- $ 4,161
May 15 $ 3.08
+3.47%
$ -- $ 2,225
May 8 $ 3.15
-3.61%
$ 2.96 million $ 4,108
May 1 $ 3.1
+11.43%
$ -- $ 8,636
Apr 24 $ 3.2
-10.29%
$ -- $ 10,141
Apr 17 $ 4.07
-9.23%
$ 3.58 million $ 11,615
Apr 10 $ 4.41
-3.04%
$ 4.48 million $ 53,732
Download