H2O DAO Historical Data

H2O Page 11
Download
Date Close Price change Market cap Trading volume
Dec 3, 2024 $ 0.153
+0.13%
$ 126.63 million $ 731,286
Dec 2, 2024 $ 0.153
-1.43%
$ 126.25 million $ 843,268
Dec 1, 2024 $ 0.156
+0.81%
$ 128.3 million $ 750,613
Nov 30, 2024 $ 0.154
-1.08%
$ 127.25 million $ 679,507
Nov 29, 2024 $ 0.156
+1.82%
$ 128.57 million $ 735,151
Nov 28, 2024 $ 0.153
-0.29%
$ 126.22 million $ 717,003
Nov 27, 2024 $ 0.153
+4.22%
$ 126.6 million $ 712,102
Nov 26, 2024 $ 0.147
-1.12%
$ 121.42 million $ 770,507
Nov 25, 2024 $ 0.149
-10.50%
$ 122.81 million $ 803,718
Nov 24, 2024 $ 0.166
-5.26%
$ 137.13 million $ 778,052
Nov 23, 2024 $ 0.175
-6.35%
$ 144.65 million $ 683,316
Nov 22, 2024 $ 0.187
-0.78%
$ 154.45 million $ 296,530
Nov 21, 2024 $ 0.189
-0.16%
$ 155.67 million $ 259,329
Nov 20, 2024 $ 0.189
+2.46%
$ 155.35 million $ 722,864
Nov 19, 2024 $ 0.184
+2.09%
$ 152.14 million $ 709,258
Nov 18, 2024 $ 0.181
-3.40%
$ 149.04 million $ 717,488
Nov 17, 2024 $ 0.187
+1.65%
$ 154.29 million $ 139,242
Nov 16, 2024 $ 0.184
-7.73%
$ 151.79 million $ 292,814
Nov 15, 2024 $ 0.199
+4.84%
$ 164.24 million $ 707,479
Nov 14, 2024 $ 0.19
-4.44%
$ 156.69 million $ 727,600
Nov 13, 2024 $ 0.199
+2.81%
$ 164.07 million $ 652,799
Nov 12, 2024 $ 0.192
-5.63%
$ 158.45 million $ 631,889
Nov 11, 2024 $ 0.204
+10.08%
$ 167.91 million $ 763,597
Nov 10, 2024 $ 0.185
+5.40%
$ 152.6 million $ 777,641
Nov 9, 2024 $ 0.176
-0.04%
$ 145.12 million $ 663,795
Nov 8, 2024 $ 0.176
+0.87%
$ 145.19 million $ 686,298
Nov 7, 2024 $ 0.174
-2.64%
$ 143.94 million $ 673,519
Nov 6, 2024 $ 0.179
+8.03%
$ 147.82 million $ 940,367
Nov 5, 2024 $ 0.166
+2.17%
$ 136.83 million $ 820,143
Nov 4, 2024 $ 0.162
-1.15%
$ 133.88 million $ 848,856
Nov 3, 2024 $ 0.164
-0.92%
$ 135.53 million $ 863,156
Nov 2, 2024 $ 0.166
-0.68%
$ 136.73 million $ 660,890
Nov 1, 2024 $ 0.167
-0.63%
$ 137.69 million $ 816,029
Oct 31, 2024 $ 0.168
-3.25%
$ 138.6 million $ 809,663
Oct 30, 2024 $ 0.174
-0.55%
$ 143.24 million $ 775,475
Oct 29, 2024 $ 0.174
+4.07%
$ 143.61 million $ 860,836
Oct 28, 2024 $ 0.167
+2.83%
$ 138.06 million $ 909,332
Oct 27, 2024 $ 0.163
+1.93%
$ 134.26 million $ 781,399
Oct 26, 2024 $ 0.16
+0.10%
$ 131.72 million $ 768,750
Oct 25, 2024 $ 0.16
-2.57%
$ 131.59 million $ 809,992
Oct 24, 2024 $ 0.164
+3.20%
$ 135.04 million $ 733,356
Oct 23, 2024 $ 0.159
-1.39%
$ 130.85 million $ 752,718
Oct 22, 2024 $ 0.161
-0.33%
$ 132.63 million $ 739,484
Oct 21, 2024 $ 0.161
-2.45%
$ 133.13 million $ 813,818
Oct 20, 2024 $ 0.165
+0.91%
$ 136.43 million $ 729,094
Oct 19, 2024 $ 0.164
+0.26%
$ 135.23 million $ 673,225
Oct 18, 2024 $ 0.164
+1.42%
$ 134.91 million $ 749,966
Oct 17, 2024 $ 0.161
+0.04%
$ 132.97 million $ 700,985
Oct 16, 2024 $ 0.161
+0.10%
$ 132.9 million $ 705,435
Oct 15, 2024 $ 0.159
+4.10%
$ 131.05 million $ 755,554