H2O Securities(H2ON)Today
$0.035749
H2O Securities Price History
(H2ON)Time period: 2024-10-18 ~ 2025-10-19
2024-10-18
2025-10-19
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-10-18 | $0.038345 | $0.038324 | $0.035741 | $0.036329 | $42.58486 |
2025-10-17 | $0.040071 | $0.040257 | $0.037341 | $0.038345 | $193.0717 |
2025-10-16 | $0.045707 | $0.045707 | $0.039926 | $0.039985 | $434.5319 |
2025-10-15 | $0.046569 | $0.046935 | $0.045408 | $0.045707 | $16.14841 |
2025-10-14 | $0.045362 | $0.047329 | $0.044095 | $0.046583 | $177.5137 |
2025-10-13 | $0.045724 | $0.046840 | $0.044991 | $0.045362 | $199.6203 |
2025-10-12 | $0.042946 | $0.045724 | $0.042302 | $0.045724 | $289.8770 |
2025-10-11 | -- | $0.045273 | $0.039943 | -- | -- |
2025-10-10 | $0.046302 | $0.046418 | $0.044073 | $0.044073 | $13.04027 |
2025-10-09 | $0.048497 | $0.048638 | $0.045966 | $0.046292 | $326.7529 |
2025-10-08 | $0.047896 | $0.048869 | $0.047735 | $0.048497 | $36.59509 |
2025-10-07 | $0.047115 | $0.048931 | $0.047057 | $0.048042 | $160.0694 |
2025-10-06 | $0.044678 | $0.047894 | $0.046559 | $0.047115 | $67.29449 |
2025-10-05 | $0.045452 | $0.045542 | $0.044576 | $0.044709 | $1.296574 |
2025-10-04 | $0.044635 | $0.045810 | $0.044384 | $0.045454 | $81.66183 |
2025-10-03 | $0.042946 | $0.044883 | $0.042977 | $0.044623 | $198.3285 |
2025-10-02 | -- | $0.043125 | $0.042502 | -- | -- |
2025-10-01 | -- | $0.042099 | $0.041498 | -- | -- |
2025-09-30 | $0.042181 | $0.042649 | $0.041712 | $0.041805 | $23.67110 |
2025-09-29 | -- | $0.042560 | $0.042103 | -- | -- |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
Where can you buy H2ON
Buy through LBank App
Complete account registration in just a few minutes to buy cryptocurrency via credit card or bank transfer.
Download APPDiscover the era of meme legends
About H2ON historical price data
The H2ON price history tracker allows cryptocurrency investors to conveniently monitor the performance of their investments. You can easily view the opening, highest, and closing prices of H2ON over time, as well as the trading volume. In addition, you can instantly check the daily percentage change to easily identify days with higher volatility.
According to our H2ON price history data, its value surged to an all-time high of over $1.24 in 2022-07-08. On the other hand, the lowest point in the H2ON price trajectory (often referred to as the “H2ON all-time low”) occurred in 2023-04-01. Anyone who purchased H2ON during that period would currently enjoy an impressive profit of $1.239910.
By design, the total supply of H2ON will reach 10,000M. As of now, the circulating supply of H2ON is approximately --.
All prices shown on this page come from trusted data provider LBank. When reviewing your investments, it is recommended not to rely on a single data source, as values may differ between providers.
Our historical Bitcoin price dataset includes 1-minute, 1-day, 1-week, and 1-month data (open/high/low/close/volume). These datasets have been rigorously tested to ensure consistency, integrity, and accuracy. The design is specifically for trading simulations and backtesting, available for free download and updated in real time.
H2ON historical data examples
Here are some uses of H2ON historical data in H2ON trading
Technical analysis:
Traders use historical data to analyze trends and movements in the H2ON market. They use charts and other visual tools to identify trends and determine when to enter or exit the market. One way to gain an advantage in this dynamic market is to visualize and analyze historical market data. To achieve this, historical data can be stored in GridDB and analyzed using Python scripts with various libraries, such as Matplotlib, Pandas, Numpy, and Scipy for data visualization.
Predicting H2ON price based on historical data:
Historical data can also be used to predict future market trends. By analyzing past market behavior, traders can identify recurring patterns and make informed predictions about the direction of the H2ON market. By using LBank’s H2ON historical dataset, traders can obtain minute-by-minute data such as open, high, low, and close prices for H2ON. These data can then be used to define and train price prediction models, helping users make informed trading decisions.
Risk management:
By obtaining historical data, traders can assess the risks of investing in H2ON. They can also determine the volatility of H2ON, allowing them to make sound investment decisions.
Portfolio management:
Historical data is also useful in portfolio management. By tracking investments over the long term, traders can identify underperforming assets and adjust portfolios to maximize returns.
Training H2ON trading bots:
In addition, users can choose to download H2ON historical cryptocurrency OHLC (open, high, low, close) data to train their own H2ON trading bots, achieving outstanding performance in the market. With these tools and resources, traders can deeply study H2ON’s historical data, gain valuable insights, and potentially improve their trading strategies.
How to analyze H2ON candlestick chart data
H2ON candlestick charts display time on the horizontal axis and price data on the vertical axis, similar to line and bar charts. A candlestick may have two different colors: green or red. A green candle indicates a price increase during the considered period, while a red candle indicates a price decrease.
The simple structure of candlestick charts can provide users with a wealth of information. For example, technical analysis may use candlestick chart data to identify potential trend reversals.
According to H2ON historical data, when the H2ON market shows bearish or bullish trends, conservative investors may choose to use capital-protected products such as Flexible and Locked to capture the trend at that time.
When H2ON is in a sideways trend, using Open Futures and selecting a bullish product to take advantage of a slight upward trend, or choosing a bearish product to profit from a mild downward trend, may lead to better performance.
FAQ
On this day in history
2025-10-19
H2O Securities(H2ON)
