H2OUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 11 2024 | 0.407314 | -0.004394 | -1.07% | 0.40914 | 0.418663 | 0.400356 | 499,195.00 |
Jul 10 2024 | 0.411708 | 0.00 | 0.00% | 0.411708 | 0.411708 | 0.411708 | 0.00 |
Jul 09 2024 | 0.411708 | 0.048893 | 13.48% | 0.362497 | 0.41678 | 0.359445 | 2,059,376.00 |
Jul 08 2024 | 0.362815 | 0.004633 | 1.29% | 0.356954 | 0.372881 | 0.348003 | 1,719,094.00 |
Jul 07 2024 | 0.358182 | 0.032296 | 9.91% | 0.327496 | 0.379031 | 0.327496 | 789,772.00 |
Jul 06 2024 | 0.325886 | -0.001614 | -0.49% | 0.291351 | 0.325886 | 0.291351 | 733,368.00 |
Jul 05 2024 | 0.3275 | -0.000766 | -0.23% | 0.320042 | 0.333126 | 0.301847 | 843,014.00 |
Jul 04 2024 | 0.328266 | -0.009421 | -2.79% | 0.337354 | 0.338509 | 0.326687 | 246,524.00 |
Jul 03 2024 | 0.337687 | 0.070518 | 26.39% | 0.267207 | 0.343383 | 0.267207 | 712,074.00 |
Jul 02 2024 | 0.267169 | 0.046879 | 21.28% | 0.220283 | 0.278041 | 0.212863 | 1,935,990.00 |
Jul 01 2024 | 0.22029 | 0.025627 | 13.16% | 0.194598 | 0.226667 | 0.194116 | 1,641,103.00 |
Jun 30 2024 | 0.194663 | 0.004559 | 2.40% | 0.189107 | 0.195248 | 0.188459 | 242,083.00 |
Jun 29 2024 | 0.190104 | 0.00 | 0.00% | 0.190104 | 0.190104 | 0.190104 | 0.00 |
Jun 28 2024 | 0.190104 | 0.00 | 0.00% | 0.190104 | 0.190104 | 0.190104 | 0.00 |
Jun 27 2024 | 0.190104 | 0.00 | 0.00% | 0.190104 | 0.190104 | 0.190104 | 0.00 |
Jun 26 2024 | 0.190104 | -0.001549 | -0.81% | 0.19158 | 0.193663 | 0.189697 | 134,029.00 |
Jun 25 2024 | 0.191653 | 0.004583 | 2.45% | 0.186936 | 0.193061 | 0.182959 | 196,172.00 |
Jun 24 2024 | 0.18707 | -0.008904 | -4.54% | 0.196197 | 0.196383 | 0.182088 | 248,604.00 |
Jun 23 2024 | 0.195974 | -0.003278 | -1.65% | 0.199242 | 0.200027 | 0.195974 | 182,130.00 |
Jun 22 2024 | 0.199252 | 0.000538 | 0.27% | 0.198948 | 0.199891 | 0.198241 | 186,434.00 |
Jun 21 2024 | 0.198714 | -0.002451 | -1.22% | 0.201176 | 0.201682 | 0.196576 | 191,454.00 |
Jun 20 2024 | 0.201165 | -0.000171 | -0.08% | 0.201184 | 0.206059 | 0.200186 | 156,944.00 |
Jun 19 2024 | 0.201336 | -0.000527 | -0.26% | 0.201786 | 0.208535 | 0.200591 | 121,414.00 |
Jun 18 2024 | 0.201863 | -0.004159 | -2.02% | 0.206361 | 0.206361 | 0.198697 | 182,872.00 |
Jun 17 2024 | 0.206022 | -0.000674 | -0.33% | 0.206737 | 0.208256 | 0.202158 | 181,435.00 |
Jun 16 2024 | 0.206696 | 0.001407 | 0.69% | 0.205218 | 0.208268 | 0.204795 | 174,187.00 |
Jun 15 2024 | 0.205289 | -0.001869 | -0.90% | 0.204692 | 0.205955 | 0.204318 | 95,744.00 |
Jun 14 2024 | 0.207158 | 0.00 | 0.00% | 0.207158 | 0.207158 | 0.207158 | 0.00 |
Jun 13 2024 | 0.207158 | -0.00451 | -2.13% | 0.211682 | 0.211682 | 0.206231 | 32,708.00 |
Jun 12 2024 | 0.211668 | 0.002472 | 1.18% | 0.208662 | 0.216393 | 0.20763 | 6,313.00 |
Jun 11 2024 | 0.209196 | -0.006002 | -2.79% | 0.215649 | 0.21568 | 0.207166 | 17,525.00 |
Jun 10 2024 | 0.215198 | -0.000611 | -0.28% | 0.215926 | 0.21693 | 0.214816 | 8,716.00 |
Jun 09 2024 | 0.215809 | 0.000922 | 0.43% | 0.214865 | 0.217749 | 0.214489 | 20,049.00 |
Jun 08 2024 | 0.214887 | -0.00012 | -0.06% | 0.214859 | 0.215592 | 0.214712 | 11,290.00 |
Jun 07 2024 | 0.215007 | -0.004883 | -2.22% | 0.219491 | 0.222568 | 0.213664 | 11,792.00 |
Jun 06 2024 | 0.21989 | -0.000424 | -0.19% | 0.220375 | 0.220739 | 0.219615 | 17,117.00 |
Jun 05 2024 | 0.220314 | 0.001456 | 0.67% | 0.21877 | 0.222184 | 0.218337 | 11,405.00 |
Jun 04 2024 | 0.218858 | 0.008721 | 4.15% | 0.21331 | 0.219801 | 0.212376 | 11,682.00 |
Jun 03 2024 | 0.210137 | 0.00 | 0.00% | 0.210137 | 0.210137 | 0.210137 | 0.00 |
Jun 02 2024 | 0.210137 | 0.000684 | 0.33% | 0.210018 | 0.211169 | 0.209732 | 50,907.00 |
Jun 01 2024 | 0.209453 | 0.00 | 0.00% | 0.209453 | 0.209453 | 0.209453 | 0.00 |
May 31 2024 | 0.209453 | -0.002464 | -1.16% | 0.211876 | 0.213057 | 0.208479 | 47,885.00 |
May 30 2024 | 0.211917 | 0.00 | 0.00% | 0.211917 | 0.211917 | 0.211917 | 0.00 |
May 29 2024 | 0.211917 | 0.00 | 0.00% | 0.211917 | 0.211917 | 0.211917 | 0.00 |
May 28 2024 | 0.211917 | -0.003392 | -1.58% | 0.215228 | 0.215623 | 0.20429 | 176,592.00 |
May 27 2024 | 0.215309 | 0.002787 | 1.31% | 0.212482 | 0.22147 | 0.211894 | 113,375.00 |
May 26 2024 | 0.212522 | -0.002213 | -1.03% | 0.214836 | 0.215343 | 0.211783 | 158,612.00 |
May 25 2024 | 0.214735 | 0.002306 | 1.09% | 0.212502 | 0.216871 | 0.212446 | 157,505.00 |
May 24 2024 | 0.212429 | -0.00332 | -1.54% | 0.210515 | 0.220268 | 0.206813 | 153,155.00 |
May 23 2024 | 0.215749 | 0.001311 | 0.61% | 0.214723 | 0.222365 | 0.214641 | 49,946.00 |
May 22 2024 | 0.214438 | -0.002985 | -1.37% | 0.217618 | 0.222456 | 0.214085 | 120,075.00 |
May 21 2024 | 0.217423 | 0.001429 | 0.66% | 0.221287 | 0.222006 | 0.215581 | 13,803.00 |
May 20 2024 | 0.215994 | 0.010647 | 5.18% | 0.205442 | 0.216963 | 0.205176 | 11,217.00 |
May 19 2024 | 0.205347 | -0.00231 | -1.11% | 0.207603 | 0.20917 | 0.204672 | 10,920.00 |
May 18 2024 | 0.207657 | 0.000838 | 0.41% | 0.207529 | 0.208504 | 0.206867 | 9,692.00 |
May 17 2024 | 0.206819 | 0.004406 | 2.18% | 0.20233 | 0.20831 | 0.200637 | 9,166.00 |
May 16 2024 | 0.202413 | -0.00238 | -1.16% | 0.20559 | 0.205709 | 0.200672 | 10,452.00 |
May 15 2024 | 0.204793 | 0.014022 | 7.35% | 0.190947 | 0.205087 | 0.190947 | 10,111.00 |
May 14 2024 | 0.190771 | -0.003943 | -2.03% | 0.194876 | 0.195412 | 0.189654 | 10,326.00 |
May 13 2024 | 0.194714 | 0.006246 | 3.31% | 0.190686 | 0.195855 | 0.188568 | 11,546.00 |
May 12 2024 | 0.188468 | 0.00 | 0.00% | 0.188468 | 0.188468 | 0.188468 | 0.00 |
May 11 2024 | 0.188468 | -0.000338 | -0.18% | 0.188498 | 0.190174 | 0.187814 | 9,661.00 |
May 10 2024 | 0.188806 | -0.006178 | -3.17% | 0.195332 | 0.196113 | 0.187587 | 11,955.00 |
May 09 2024 | 0.194984 | 0.005619 | 2.97% | 0.18958 | 0.194984 | 0.188062 | 11,462.00 |
May 08 2024 | 0.189365 | -0.006525 | -3.33% | 0.193347 | 0.194489 | 0.187615 | 12,619.00 |
May 07 2024 | 0.19589 | 0.00 | 0.00% | 0.19589 | 0.19589 | 0.19589 | 0.00 |
May 06 2024 | 0.19589 | 0.000745 | 0.38% | 0.1985 | 0.199263 | 0.19589 | 4,277.00 |
May 05 2024 | 0.195145 | 0.00 | 0.00% | 0.195145 | 0.195145 | 0.195145 | 0.00 |
May 04 2024 | 0.195145 | 0.00 | 0.00% | 0.195145 | 0.195145 | 0.195145 | 0.00 |
May 03 2024 | 0.195145 | 0.00 | 0.00% | 0.195145 | 0.195145 | 0.195145 | 0.00 |
May 02 2024 | 0.195145 | 0.00 | 0.00% | 0.195145 | 0.195145 | 0.195145 | 0.00 |
May 01 2024 | 0.195145 | 0.00 | 0.00% | 0.195145 | 0.195145 | 0.195145 | 0.00 |
Apr 30 2024 | 0.195145 | 0.00 | 0.00% | 0.195145 | 0.195145 | 0.195145 | 0.00 |
Apr 29 2024 | 0.195145 | 0.00 | 0.00% | 0.195145 | 0.195145 | 0.195145 | 0.00 |
Apr 28 2024 | 0.195145 | -0.010676 | -5.19% | 0.196819 | 0.198128 | 0.195145 | 34,073.00 |
Apr 27 2024 | 0.205821 | 0.00 | 0.00% | 0.205821 | 0.205821 | 0.205821 | 0.00 |
Apr 26 2024 | 0.205821 | 0.00 | 0.00% | 0.205821 | 0.205821 | 0.205821 | 0.00 |
Apr 25 2024 | 0.205821 | 0.00 | 0.00% | 0.205821 | 0.205821 | 0.205821 | 0.00 |
Apr 24 2024 | 0.205821 | 0.00 | 0.00% | 0.205821 | 0.205821 | 0.205821 | 0.00 |
Apr 23 2024 | 0.205821 | -0.001448 | -0.70% | 0.20716 | 0.208053 | 0.204846 | 22,776.00 |
Apr 22 2024 | 0.207269 | 0.009179 | 4.63% | 0.201264 | 0.208291 | 0.200895 | 23,933.00 |
Apr 21 2024 | 0.19809 | 0.00 | 0.00% | 0.19809 | 0.19809 | 0.19809 | 0.00 |
Apr 20 2024 | 0.19809 | 0.00 | 0.00% | 0.19809 | 0.19809 | 0.19809 | 0.00 |
Apr 19 2024 | 0.19809 | 0.001221 | 0.62% | 0.196503 | 0.202578 | 0.18622 | 22,880.00 |
Apr 18 2024 | 0.196869 | -0.006612 | -3.25% | 0.189551 | 0.196887 | 0.18903 | 36,358.00 |
Apr 17 2024 | 0.203481 | 0.00 | 0.00% | 0.203481 | 0.203481 | 0.203481 | 0.00 |
Apr 16 2024 | 0.203481 | 0.00 | 0.00% | 0.203481 | 0.203481 | 0.203481 | 0.00 |
Apr 15 2024 | 0.203481 | 0.00 | 0.00% | 0.203481 | 0.203481 | 0.203481 | 0.00 |
Apr 14 2024 | 0.203481 | -0.015426 | -7.05% | 0.198928 | 0.203825 | 0.193413 | 54,731.00 |
Apr 12 2024 | 0.218907 | 0.00 | 0.00% | 0.218907 | 0.218907 | 0.218907 | 0.00 |