Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

H2O DAO Historical Data

H2O Page 11
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Jun 9, 2025 $0.139
-3.85%
$114.39 million $12,116
Jun 8, 2025 $0.143
-8.40%
$117.91 million $31,063
Jun 7, 2025 $0.159
-2.08%
$130.91 million $24,554
Jun 6, 2025 $0.158
-2.64%
$129.95 million $6,859
Jun 5, 2025 $0.163
-9.85%
$134.49 million $11,264
Jun 4, 2025 $0.181
+0.16%
$149.18 million $34,615
Jun 3, 2025 $0.189
+10.71%
$155.71 million $102,805
Jun 2, 2025 $0.173
-5.91%
$142.62 million $8,047
Jun 1, 2025 $0.184
+3.66%
$151.57 million $8,207
May 31, 2025 $0.177
-5.96%
$146.21 million $14,136
May 30, 2025 $0.188
-4.18%
$155.49 million $19,767
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