H-Bridge Historical Data

H2O
Download
Date Close Price change Market cap Trading volume
Apr 17, 2023 $ 0.443
-0.06%
$ -- $ 106
Apr 16, 2023 $ 0.442
+1.06%
$ 309.61 million $ 107
Apr 15, 2023 $ 0.437
+3.90%
$ 306.16 million $ 2,126
Apr 14, 2023 $ 0.421
+8.64%
$ 294.54 million $ 735
Apr 13, 2023 $ 0.386
+0.11%
$ 269.94 million $ 251
Apr 12, 2023 $ 0.385
+5.12%
$ 269.84 million $ 3,262
Apr 11, 2023 $ 0.367
-1.60%
$ 256.6 million $ 4,748
Apr 10, 2023 $ 0.373
+1.91%
$ 261.02 million $ 422
Apr 9, 2023 $ 0.366
+2.36%
$ 255.86 million $ 142
Apr 8, 2023 $ 0.356
+0.82%
$ 249.13 million $ 31
Apr 6, 2023 $ 0.35
-0.09%
$ -- $ 0
Apr 5, 2023 $ 0.351
+0.26%
$ 245.36 million $ 0
Apr 4, 2023 $ 0.35
-6.36%
$ 244.76 million $ 0
Apr 3, 2023 $ 0.374
+0.01%
$ 261.62 million $ 0
Apr 2, 2023 $ 0.373
-6.88%
$ 261.42 million $ 7
Apr 1, 2023 $ 0.401
+0.17%
$ 280.68 million $ 0
Mar 31, 2023 $ 0.239
-0.05%
$ 167.41 million $ 4
Mar 28, 2023 $ 0.48
-0.09%
$ 335.99 million $ 0
Mar 27, 2023 $ 0.48
+106.61%
$ 336.2 million $ 10
Mar 26, 2023 $ 0.233
-61.95%
$ 162.78 million $ 3
Mar 25, 2023 $ 0.611
+74.41%
$ 427.83 million $ 27
Mar 24, 2023 $ 0.35
-51.27%
$ 245.28 million $ 24
Mar 23, 2023 $ 0.399
+22.13%
$ 279.08 million $ 30
Mar 22, 2023 $ 0.326
+0.01%
$ 228.44 million $ 0
Mar 21, 2023 $ 0.331
-0.26%
$ -- $ 0.001
Mar 20, 2023 $ 0.332
+64.51%
$ 232.68 million $ 0
Mar 19, 2023 $ 0.203
+0.16%
$ 141.98 million $ 0
Mar 18, 2023 $ 0.203
-1.48%
$ 141.81 million $ 16
Mar 17, 2023 $ 0.201
-0.33%
$ 140.74 million $ 0
Mar 16, 2023 $ 0.361
+83.52%
$ 253.02 million $ 0
Mar 15, 2023 $ 0.37
-4.85%
$ 259.28 million $ 28
Mar 14, 2023 $ 0.388
+29.10%
$ 271.89 million $ 43
Mar 13, 2023 $ 0.074
-46.72%
$ 51.8 million $ 2
Mar 12, 2023 $ 0.0756
-4.87%
$ 52.92 million $ 0
Mar 11, 2023 $ 0.0794
-71.67%
$ 55.58 million $ 25
Mar 10, 2023 $ 0.281
-19.70%
$ 196.58 million $ 3
Mar 5, 2023 $ 0.351
-0.13%
$ 245.4 million $ 1
Mar 4, 2023 $ 0.351
-0.22%
$ 245.7 million $ 1
Mar 2, 2023 $ 0.438
+0.29%
$ -- $ 1
Mar 1, 2023 $ 0.436
-1.00%
$ 305.52 million $ 1
Feb 28, 2023 $ 0.441
+31.69%
$ 308.99 million $ 1
Feb 27, 2023 $ 0.294
-0.19%
$ 205.6 million $ 0
Feb 26, 2023 $ 0.439
+51.48%
$ 307.07 million $ 0
Feb 25, 2023 $ 0.289
-34.24%
$ 202.47 million $ 0.001
Feb 24, 2023 $ 0.29
+0.08%
$ 203.23 million $ 0.1
Feb 23, 2023 $ 0.29
-0.20%
$ 202.97 million $ 0.1
Download