Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.000568 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1742947322 | H2O/ETH | https://info.uniswap.org/#/tokens/0x0642026e7f0b6ccac5925b4e7fa61384250e1701 | ETH | 1 | https://info.uniswap.org/#/tokens/0x0642026e7f0b6ccac5925b4e7fa61384250e1701 | 0 | 3 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 1.0987392 | 0.0653768 | 5.95016542597 | 1.095104 | 1.19383376 | 0 | CX |
| 4 | 1.41648408 | -0.25236808 | -17.8165136879 | 1.00713784 | 1.44812736 | 0 | CX |
| 12 | 1.89472304 | -0.73060704 | -38.5600968889 | 1.00713784 | 2.12076432 | 0 | CX |
| 26 | 1.4669168 | -0.3028008 | -20.6419886936 | 1.00713784 | 2.33164 | 0 | CX |
| 52 | 2.84026149 | -1.67614549 | -59.0137737635 | 1.00713784 | 2.91392054 | 0.00017367 | CX |
| 156 | 1.42465913 | -0.26054313 | -18.2881030636 | 1.00713784 | 3.24444679 | 0.00343898 | CX |
| 260 | 1.42465913 | -0.26054313 | -18.2881030636 | 1.00713784 | 3.24444679 | 0.00343898 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742946600 | 1.17416392 | -0 | -0.18 | 1.18184328 | 1.18984072 | 1.15940728 | 0 |
| 1742860200 | 1.17631096 | 0.04 | 3.85 | 1.13607384 | 1.19383376 | 1.12450368 | 0 |
| 1742773800 | 1.13266016 | 0.01 | 0.81 | 1.12483312 | 1.14720096 | 1.12460024 | 0 |
| 1742687400 | 1.123504 | 0.01 | 0.63 | 1.1165176 | 1.13840832 | 1.1165176 | 0 |
| 1742601000 | 1.11651192 | -0.01 | -0.63 | 1.12757656 | 1.13304072 | 1.10111912 | 0 |
| 1742514600 | 1.12353808 | -0.05 | -4.10 | 1.168944 | 1.17345392 | 1.10961072 | 0 |
| 1742428200 | 1.17154544 | 0.08 | 6.99 | 1.0987392 | 1.1747376 | 1.095104 | 0 |
| 1742341800 | 1.09498472 | -0 | -0.17 | 1.09472344 | 1.0986256 | 1.0642616 | 0 |
| 1742255400 | 1.09681368 | 0.03 | 2.38 | 1.08449944 | 1.10757728 | 1.0542648 | 0 |
| 1742169000 | 1.07131048 | -0.03 | -2.73 | 1.10005128 | 1.10233464 | 1.05752512 | 0 |
| 1742082600 | 1.10142584 | 0.01 | 1.35 | 1.0864988 | 1.1095596 | 1.08177872 | 0 |
| 1741996200 | 1.08679416 | 0.03 | 2.66 | 1.05842256 | 1.10453848 | 1.05776368 | 0 |
| 1741909800 | 1.05862136 | -0.02 | -2.21 | 1.08449944 | 1.08745872 | 1.03592408 | 0 |
| 1741823400 | 1.08253984 | -0.01 | -0.81 | 1.09039528 | 1.10942328 | 1.04170632 | 0 |
| 1741737000 | 1.09133816 | 0.02 | 2.10 | 1.05632664 | 1.1138764 | 1.00713784 | 0 |
| 1741650600 | 1.06884536 | -0.07 | -6.34 | 1.2301176 | 1.28223728 | 1.0288752 | 0 |
| 1741564200 | 1.14121424 | -0.1 | -8.42 | 1.2497136 | 1.2547972 | 1.13348376 | 0 |
| 1741477800 | 1.24615792 | 0.03 | 2.66 | 1.21377624 | 1.26712848 | 1.19628752 | 0 |
| 1741391400 | 1.21385576 | -0.04 | -3.01 | 1.2301176 | 1.28223728 | 1.2010076 | 0 |
| 1741305000 | 1.25154824 | -0.03 | -2.02 | 1.27307544 | 1.31762368 | 1.23821728 | 0 |
| 1741218600 | 1.27729568 | 0.04 | 3.60 | 1.2301176 | 1.28875224 | 1.22413656 | 0 |
| 1741132200 | 1.2329008 | 0.01 | 0.74 | 1.21751936 | 1.26080664 | 1.14289552 | 0 |
| 1741045800 | 1.22385256 | -0.21 | -14.36 | 1.42909368 | 1.43347296 | 1.19184008 | 0 |
| 1740959400 | 1.42907096 | 0.17 | 13.92 | 1.25788712 | 1.44812736 | 1.23692792 | 0 |
| 1740873000 | 1.25440528 | -0.01 | -1.15 | 1.26746928 | 1.29402896 | 1.21859856 | 0 |
| 1740786600 | 1.26899152 | -0.04 | -2.97 | 1.3100636 | 1.31163128 | 1.18107648 | 0 |
| 1740700200 | 1.30780864 | -0.02 | -1.15 | 1.32998904 | 1.3504768 | 1.2707012 | 0 |
| 1740613800 | 1.3230708 | -0.1 | -6.74 | 1.41648408 | 1.42094288 | 1.28552032 | 0 |
| 1740527400 | 1.41874472 | -0.01 | -0.73 | 1.42909368 | 1.43609712 | 1.3326984 | 0 |
| 1740441000 | 1.42911072 | -0.17 | -10.75 | 1.48157688 | 1.55403664 | 1.4182676 | 0 |
| 1740354600 | 1.60121472 | 0.03 | 1.91 | 1.5703212 | 1.61297232 | 1.56005176 | 0 |
| 1740268200 | 1.5712016 | 0.06 | 3.97 | 1.51159568 | 1.58756 | 1.50833536 | 0 |
| 1740181800 | 1.5112776 | -0.05 | -2.97 | 1.55547368 | 1.61419352 | 1.48711488 | 0 |
| 1740095400 | 1.55752984 | 0.02 | 1.00 | 1.5428016 | 1.57207064 | 1.53880856 | 0 |
| 1740009000 | 1.5420348 | 0.03 | 1.86 | 1.51653728 | 1.55383784 | 1.50875568 | 0 |
| 1739922600 | 1.51385632 | -0.04 | -2.75 | 1.55813192 | 1.56209088 | 1.48073624 | 0 |
| 1739836200 | 1.55663808 | 0.05 | 3.01 | 1.48157688 | 1.61730048 | 1.4628556 | 0 |
| 1739749800 | 1.51115264 | -0.02 | -1.12 | 1.53011816 | 1.548084 | 1.50890336 | 0 |
| 1739663400 | 1.52821536 | -0.02 | -1.30 | 1.54841912 | 1.55583152 | 1.5207064 | 0 |
| 1739577000 | 1.54837368 | 0.03 | 1.85 | 1.51826968 | 1.58369192 | 1.51379952 | 0 |
| 1739490600 | 1.52022928 | -0.03 | -2.14 | 1.55355384 | 1.56540232 | 1.48445096 | 0 |
| 1739404200 | 1.55354816 | 0.07 | 5.01 | 1.48157688 | 1.58544704 | 1.45370512 | 0 |
| 1739317800 | 1.47941848 | -0.03 | -2.04 | 1.5134644 | 1.54729448 | 1.46778584 | 0 |
| 1739231400 | 1.51024384 | 0.02 | 1.07 | 1.58461208 | 1.62202056 | 1.49397632 | 0 |
| 1739145000 | 1.49423192 | -0 | -0.25 | 1.494692 | 1.52321696 | 1.44201 | 0 |
| 1739058600 | 1.49802616 | 0.01 | 0.48 | 1.48991512 | 1.5123284 | 1.47108024 | 0 |
| 1738972200 | 1.49093752 | -0.03 | -2.01 | 1.53119168 | 1.589406 | 1.45865808 | 0 |
| 1738885800 | 1.52155272 | -0.06 | -3.88 | 1.58461208 | 1.62202056 | 1.51480488 | 0 |
| 1738799400 | 1.58300464 | 0.04 | 2.42 | 1.54966304 | 1.60335608 | 1.54154632 | 0 |
| 1738713000 | 1.54554504 | -0.09 | -5.58 | 1.63780528 | 1.6417188 | 1.4977024 | 0 |
| 1738626600 | 1.63691352 | 0.02 | 1.29 | 1.62140144 | 1.6564584 | 1.41529128 | 0 |
| 1738540200 | 1.61601112 | -0.16 | -9.01 | 1.77328464 | 1.79514696 | 1.56672008 | 0 |
| 1738453800 | 1.77609056 | -0.09 | -4.90 | 1.87484304 | 1.89019608 | 1.7628732 | 0 |
| 1738367400 | 1.86764648 | 0.02 | 1.09 | 1.84747112 | 1.95202288 | 1.825836 | 0 |
| 1738281000 | 1.84751088 | 0.08 | 4.31 | 1.76657088 | 1.86468152 | 1.7567672 | 0 |
| 1738194600 | 1.77121712 | 0.03 | 1.54 | 1.75538128 | 1.79885032 | 1.73886384 | 0 |
| 1738108200 | 1.74436208 | -0.05 | -3.03 | 1.81764544 | 1.8294996 | 1.72770264 | 0 |
| 1738021800 | 1.79893552 | -0.04 | -2.16 | 1.87276416 | 1.9383852 | 1.72443096 | 0 |
| 1737935400 | 1.83861032 | -0.05 | -2.59 | 1.88213616 | 1.90824712 | 1.83861032 | 0 |
| 1737849000 | 1.88747536 | 0.01 | 0.33 | 1.88029016 | 1.90239104 | 1.8594048 | 0 |
| 1737762600 | 1.88121032 | -0.01 | -0.56 | 1.89603512 | 1.94043 | 1.86130192 | 0 |
| 1737676200 | 1.8917524 | 0.05 | 2.65 | 1.84241024 | 1.8999316 | 1.81286288 | 0 |
| 1737589800 | 1.84298392 | -0.04 | -2.32 | 1.89293384 | 1.91139952 | 1.83511144 | 0 |
| 1737503400 | 1.88674832 | 0.03 | 1.88 | 1.8561956 | 1.91064976 | 1.82071264 | 0 |
| 1737417000 | 1.85184472 | 0.02 | 1.13 | 1.87276416 | 1.9484104 | 1.77747648 | 0 |
| 1737330600 | 1.8312036 | -0.05 | -2.62 | 1.87276416 | 1.95572624 | 1.77747648 | 0 |
| 1737244200 | 1.88055712 | -0.1 | -4.87 | 1.97462928 | 1.9851884 | 1.83608272 | 0 |
| 1737157800 | 1.97673656 | 0.1 | 5.41 | 1.87818856 | 2.0025124 | 1.87818856 | 0 |
| 1737071400 | 1.87535424 | -0.08 | -4.04 | 1.95679408 | 1.96241728 | 1.8556844 | 0 |
| 1736985000 | 1.95435736 | 0.12 | 6.68 | 1.83022664 | 1.97344216 | 1.80985248 | 0 |
| 1736898600 | 1.8320556 | 0.05 | 3.07 | 1.78043008 | 1.84714168 | 1.77647112 | 0 |
| 1736812200 | 1.77751624 | -0.08 | -4.08 | 1.8551732 | 1.87976192 | 1.67370856 | 0 |
| 1736725800 | 1.8531 | -0.01 | -0.77 | 1.86427256 | 1.87240064 | 1.83284512 | 0 |
| 1736639400 | 1.86754992 | 0.01 | 0.46 | 1.8551732 | 1.88401056 | 1.83050496 | 0 |
| 1736553000 | 1.85892768 | 0.03 | 1.87 | 1.89472304 | 1.90817896 | 1.81763976 | 0 |
| 1736466600 | 1.82484768 | -0.07 | -3.52 | 1.88738448 | 1.90549232 | 1.79937288 | 0 |
| 1736380200 | 1.89139456 | -0.03 | -1.40 | 1.92041936 | 1.93826024 | 1.8249556 | 0 |
| 1736293800 | 1.91820984 | -0.18 | -8.39 | 2.09551672 | 2.10198624 | 1.90753712 | 0 |
| 1736207400 | 2.09380136 | 0.03 | 1.28 | 1.89472304 | 2.12076432 | 1.88113648 | 0 |
| 1736121000 | 2.06729848 | -0.01 | -0.48 | 2.07634104 | 2.08406584 | 2.04553272 | 0 |
| 1736034600 | 2.07733504 | 0.03 | 1.45 | 2.04862264 | 2.08434416 | 2.03052616 | 0 |
| 1735948200 | 2.04764568 | 0.09 | 4.60 | 1.96058832 | 2.06038024 | 1.94592256 | 0 |
| 1735861800 | 1.95765744 | 0.05 | 2.86 | 1.89472304 | 1.98274032 | 1.88113648 | 0 |
| 1735775400 | 1.9032828 | 0.01 | 0.54 | 1.89472304 | 1.9122572 | 1.88113648 | 0 |
| 1735689000 | 1.89308152 | -0.01 | -0.61 | 1.90627616 | 1.95521504 | 1.88194304 | 0 |
| 1735602600 | 1.90463464 | -0 | -0.05 | 1.89208184 | 1.94854672 | 1.87451928 | 0 |
| 1735516200 | 1.9056116 | -0.02 | -1.18 | 1.92825776 | 1.93450008 | 1.88758896 | 0 |
| 1735429800 | 1.9284452 | 0.04 | 2.10 | 1.89113328 | 1.93407976 | 1.88792976 | 0 |
| 1735343400 | 1.88878176 | -0 | -0.14 | 1.89208184 | 1.94854672 | 1.87731384 | 0 |
| 1735257000 | 1.8913832 | -0.09 | -4.64 | 1.99152728 | 1.99410032 | 1.87591088 | 0 |
|
H2OOOO/BTC 0 BTC
-
|
H2OOOO/EUR 0 €
-
|
|
H2OOOO/USD $ 1.16
-0.86%
|
H2OOOO/GBP £ 0
-
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
