H2O DAO Historical Data

H2O Page 10
Download
Date Close Price change Market cap Trading volume
May 29, 2025 $0.196
-7.50%
$162.02 million $19,634
May 28, 2025 $0.213
-10.81%
$175.4 million $94,530
May 27, 2025 $0.235
-29.77%
$193.87 million $684,069
May 26, 2025 $0.331
+72.23%
$272.82 million $408,093
May 25, 2025 $0.192
-6.58%
$158.41 million $9,182
May 24, 2025 $0.206
-17.80%
$169.56 million $30,551
May 23, 2025 $0.244
-18.60%
$201.09 million $56,443
May 22, 2025 $0.299
+11.02%
$247 million $350,697
May 21, 2025 $0.269
-34.55%
$222.28 million $593,741
May 20, 2025 $0.414
+293.09%
$341.56 million $1.25 million
May 19, 2025 $0.105
-0.90%
$86.89 million $9,032
May 18, 2025 $0.106
+2.76%
$87.68 million $11,911
May 17, 2025 $0.103
-0.47%
$85.38 million $8,811
May 16, 2025 $0.104
-0.08%
$85.78 million $7,979
May 15, 2025 $0.104
+0.13%
$85.85 million $7,111
May 14, 2025 $0.104
+1.41%
$85.74 million $7,823
May 13, 2025 $0.103
+0.96%
$85 million $7,894
May 12, 2025 $0.102
-1.52%
$84.24 million $7,208
May 11, 2025 $0.104
-0.23%
$85.54 million $8,209
May 10, 2025 $0.104
+1.36%
$85.74 million $7,026
May 9, 2025 $0.103
+0.54%
$84.59 million $7,441
May 8, 2025 $0.102
+5.03%
$83.94 million $7,258
May 7, 2025 $0.0969
-0.28%
$79.92 million $7,481
May 6, 2025 $0.0973
+1.92%
$80.25 million $11,705
May 5, 2025 $0.0954
+0.37%
$78.73 million $8,034
May 4, 2025 $0.0951
-1.63%
$78.46 million $9,604
May 3, 2025 $0.0967
-0.69%
$79.81 million $7,901
May 2, 2025 $0.0975
+1.01%
$80.41 million $8,977
May 1, 2025 $0.0965
+1.67%
$79.6 million $13,592
Apr 30, 2025 $0.0949
-0.12%
$78.29 million $9,415
Apr 29, 2025 $0.0949
-0.50%
$78.27 million $7,949
Apr 28, 2025 $0.0953
+0.86%
$78.61 million $8,345
Apr 27, 2025 $0.0945
-0.83%
$77.94 million $9,566
Apr 26, 2025 $0.0953
-0.01%
$78.59 million $13,210
Apr 25, 2025 $0.0953
+1.40%
$78.6 million $7,526
Apr 24, 2025 $0.094
+0.16%
$77.52 million $7,836
Apr 23, 2025 $0.0938
-0.07%
$77.4 million $8,302
Apr 22, 2025 $0.0939
+6.79%
$77.45 million $8,187
Apr 21, 2025 $0.0879
-0.04%
$72.53 million $7,949
Apr 20, 2025 $0.0879
-0.07%
$72.55 million $315
Apr 19, 2025 $0.088
-4.63%
$72.6 million $639
Apr 18, 2025 $0.0923
+4.71%
$76.17 million $4,256
Apr 17, 2025 $0.0814
-7.81%
$67.17 million $2,718
Apr 16, 2025 $0.0883
-1.15%
$72.86 million $5,014
Apr 15, 2025 $0.0894
+8.79%
$73.77 million $14,603
Apr 14, 2025 $0.0822
+0.27%
$67.82 million $1,448
Apr 13, 2025 $0.082
-3.15%
$67.65 million $4,185
Apr 12, 2025 $0.0774
-2.91%
$63.85 million $9,325
Apr 11, 2025 $0.0773
+3.79%
$63.75 million $5,062
Apr 10, 2025 $0.074
-8.37%
$61.07 million $2,328