H2O DAO Historical Data

H2O Page 13
Download
Date Close Price change Market cap Trading volume
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
Dec 13, 2024 $0.152
+1.41%
$125.49 million $711,090
Dec 12, 2024 $0.15
-1.12%
$123.78 million $713,260
Dec 11, 2024 $0.152
-1.81%
$125.17 million $706,883
Dec 10, 2024 $0.155
-0.65%
$127.57 million $742,340
Dec 9, 2024 $0.156
-3.84%
$128.55 million $893,074
Dec 8, 2024 $0.162
+1.51%
$133.69 million $735,656
Dec 7, 2024 $0.16
+0.13%
$131.72 million $654,229
Dec 6, 2024 $0.16
+2.89%
$131.74 million $666,038
Dec 5, 2024 $0.155
-1.58%
$128.05 million $835,798
Dec 4, 2024 $0.158
+2.87%
$130.26 million $764,352
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