H2O DAO Historical Data

H2O Page 11
Download
Date Close Price change Market cap Trading volume
Feb 1, 2025 $ 0.0805
-1.66%
$ 66.42 million $ 554,313
Jan 31, 2025 $ 0.0819
-2.30%
$ 67.58 million $ 584,259
Jan 30, 2025 $ 0.0838
+0.95%
$ 69.14 million $ 569,499
Jan 29, 2025 $ 0.0829
+2.23%
$ 68.42 million $ 575,957
Jan 28, 2025 $ 0.0811
-0.68%
$ 66.92 million $ 549,577
Jan 27, 2025 $ 0.0817
-0.53%
$ 67.38 million $ 666,273
Jan 26, 2025 $ 0.0821
-2.03%
$ 67.74 million $ 572,317
Jan 25, 2025 $ 0.0839
+0.11%
$ 69.2 million $ 545,331
Jan 24, 2025 $ 0.0839
+0.95%
$ 69.19 million $ 549,641
Jan 23, 2025 $ 0.0832
-0.28%
$ 68.67 million $ 566,295
Jan 22, 2025 $ 0.0833
-1.32%
$ 68.74 million $ 9,472
Jan 21, 2025 $ 0.0847
+18.03%
$ 69.88 million $ 6,636
Jan 20, 2025 $ 0.0717
-11.48%
$ 59.19 million $ 88,357
Jan 19, 2025 $ 0.0811
-3.05%
$ 66.87 million $ 599,078
Jan 18, 2025 $ 0.0835
+0.28%
$ 68.91 million $ 561,912
Jan 17, 2025 $ 0.0833
+4.09%
$ 68.7 million $ 208,961
Jan 16, 2025 $ 0.08
-0.65%
$ 66.04 million $ 573,649
Jan 15, 2025 $ 0.0803
+3.96%
$ 66.24 million $ 534,818
Jan 14, 2025 $ 0.0772
+2.11%
$ 63.71 million $ 560,247
Jan 13, 2025 $ 0.0756
+0.05%
$ 62.4 million $ 652,617
Jan 12, 2025 $ 0.0756
-0.14%
$ 62.37 million $ 588,523
Jan 11, 2025 $ 0.0757
-0.12%
$ 62.41 million $ 542,447
Jan 10, 2025 $ 0.0758
+2.23%
$ 62.52 million $ 573,381
Jan 9, 2025 $ 0.074
-2.60%
$ 61.05 million $ 584,508
Jan 8, 2025 $ 0.076
-2.04%
$ 62.71 million $ 595,174
Jan 7, 2025 $ 0.0776
-5.09%
$ 64.04 million $ 629,393
Jan 6, 2025 $ 0.0818
+3.86%
$ 67.48 million $ 597,413
Jan 5, 2025 $ 0.0787
+0.12%
$ 64.92 million $ 575,427
Jan 4, 2025 $ 0.0786
+0.02%
$ 64.86 million $ 568,759
Jan 3, 2025 $ 0.0785
+1.15%
$ 64.76 million $ 576,004
Jan 2, 2025 $ 0.0776
+2.48%
$ 64 million $ 622,277
Jan 1, 2025 $ 0.0757
+1.01%
$ 62.45 million $ 547,919
Dec 31, 2024 $ 0.0749
+0.91%
$ 61.83 million $ 561,854
Dec 30, 2024 $ 0.0743
-11.98%
$ 61.27 million $ 506,190
Dec 29, 2024 $ 0.0845
-1.56%
$ 69.68 million $ 501,515
Dec 28, 2024 $ 0.0858
-8.71%
$ 70.81 million $ 506,861
Dec 27, 2024 $ 0.0939
-17.44%
$ 77.51 million $ 172,192
Dec 26, 2024 $ 0.114
-18.28%
$ 93.85 million $ 38,164
Dec 25, 2024 $ 0.139
+0.78%
$ 114.89 million $ 656,951
Dec 24, 2024 $ 0.138
+4.13%
$ 114.1 million $ 616,814
Dec 23, 2024 $ 0.133
-0.41%
$ 109.51 million $ 809,185
Dec 22, 2024 $ 0.133
-2.13%
$ 109.95 million $ 720,029
Dec 21, 2024 $ 0.136
-0.52%
$ 112.35 million $ 662,747
Dec 20, 2024 $ 0.137
+0.09%
$ 112.85 million $ 516,921
Dec 19, 2024 $ 0.137
-4.26%
$ 112.74 million $ 471,094
Dec 18, 2024 $ 0.143
-10.37%
$ 117.71 million $ 31,852
Dec 17, 2024 $ 0.159
+0.07%
$ 131.3 million $ 704,815
Dec 16, 2024 $ 0.159
+1.57%
$ 131.21 million $ 812,889
Dec 15, 2024 $ 0.157
+2.97%
$ 129.21 million $ 761,660
Dec 14, 2024 $ 0.152
-0.07%
$ 125.43 million $ 691,933