H2O DAO Historical Data

H2O Page 14
Download
Date Close Price change Market cap Trading volume
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
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