H2O DAO Historical Data

H2O Page 13
Download
Date Close Price change Market cap Trading volume
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
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