H2O DAO Historical Data

H2O Page 12
Download
Date Close Price change Market cap Trading volume
Oct 14, 2024 $ 0.155
+4.16%
$ 128 million $ 902,320
Oct 13, 2024 $ 0.149
-1.11%
$ 122.91 million $ 746,234
Oct 12, 2024 $ 0.151
+1.03%
$ 124.26 million $ 535,398
Oct 11, 2024 $ 0.149
+5.24%
$ 122.91 million $ 332,031
Oct 10, 2024 $ 0.142
-1.24%
$ 116.8 million $ 335,227
Oct 9, 2024 $ 0.143
-1.44%
$ 118.33 million $ 306,728
Oct 8, 2024 $ 0.146
-4.59%
$ 120.06 million $ 363,417
Oct 7, 2024 $ 0.153
+1.19%
$ 125.82 million $ 595,770
Oct 6, 2024 $ 0.151
+1.15%
$ 124.27 million $ 283,140
Oct 5, 2024 $ 0.149
-0.04%
$ 122.87 million $ 243,608
Oct 4, 2024 $ 0.149
+32.53%
$ 122.85 million $ 274,720
Oct 3, 2024 $ 0.112
-22.77%
$ 92.69 million $ 186
Oct 2, 2024 $ 0.145
-0.29%
$ 120.02 million $ 268,805
Oct 1, 2024 $ 0.146
-4.03%
$ 120.38 million $ 321,686
Sep 30, 2024 $ 0.152
-3.55%
$ 125.25 million $ 410,757
Sep 29, 2024 $ 0.157
-0.33%
$ 129.89 million $ 372,006
Sep 28, 2024 $ 0.158
-7.38%
$ 130.36 million $ 333,792
Sep 27, 2024 $ 0.171
+1.15%
$ 140.75 million $ 227,085
Sep 26, 2024 $ 0.168
+3.83%
$ 138.99 million $ 257,875
Sep 25, 2024 $ 0.162
-2.69%
$ 133.87 million $ 340,738
Sep 24, 2024 $ 0.167
+1.62%
$ 137.62 million $ 435,142
Sep 23, 2024 $ 0.164
-0.65%
$ 135.33 million $ 471,246
Sep 22, 2024 $ 0.165
+0.29%
$ 136.21 million $ 444,290
Sep 21, 2024 $ 0.165
+0.37%
$ 135.91 million $ 389,045
Sep 20, 2024 $ 0.164
+0.44%
$ 135.32 million $ 418,535
Sep 19, 2024 $ 0.163
+1.68%
$ 134.67 million $ 444,594
Sep 18, 2024 $ 0.16
-5.13%
$ 132.01 million $ 436,516
Sep 17, 2024 $ 0.169
+3.68%
$ 139.2 million $ 448,341
Sep 16, 2024 $ 0.163
-0.99%
$ 134.25 million $ 491,325
Sep 15, 2024 $ 0.164
-1.80%
$ 135.65 million $ 501,135
Sep 14, 2024 $ 0.167
-1.26%
$ 138.13 million $ 403,391
Sep 13, 2024 $ 0.17
+4.22%
$ 139.94 million $ 432,983
Sep 12, 2024 $ 0.163
-5.42%
$ 134.24 million $ 421,470
Sep 11, 2024 $ 0.172
+0.74%
$ 141.99 million $ 443,890
Sep 10, 2024 $ 0.171
-10.49%
$ 140.98 million $ 505,061
Sep 9, 2024 $ 0.194
+17.86%
$ 159.69 million $ 458,102
Sep 8, 2024 $ 0.164
+1.33%
$ 135.42 million $ 419,196
Sep 7, 2024 $ 0.162
-4.71%
$ 133.64 million $ 350,396
Sep 6, 2024 $ 0.17
-2.37%
$ 140.24 million $ 225,260
Sep 5, 2024 $ 0.174
-5.01%
$ 143.64 million $ 286,626
Sep 4, 2024 $ 0.183
+1.14%
$ 151.15 million $ 253,462
Sep 3, 2024 $ 0.181
+10.07%
$ 149.28 million $ 209,725
Sep 2, 2024 $ 0.164
-10.60%
$ 135.64 million $ 143,852
Sep 1, 2024 $ 0.184
-2.10%
$ 151.74 million $ 550,101
Aug 31, 2024 $ 0.188
-4.20%
$ 154.99 million $ 365,401
Aug 30, 2024 $ 0.196
-13.17%
$ 161.78 million $ 273,558
Aug 29, 2024 $ 0.226
-46.10%
$ 186.32 million $ 4.16 million
Aug 28, 2024 $ 0.419
-0.81%
$ 345.51 million $ 10.79 million
Aug 27, 2024 $ 0.422
-5.33%
$ 348.5 million $ 11.02 million
Aug 26, 2024 $ 0.446
-2.22%
$ 368.28 million $ 11.06 million