H2O DAO Historical Data

H2O Page 15
Download
Date Close Price change Market cap Trading volume
Jul 17, 2024 $ 0.455
-1.46%
$ 375.42 million $ 10.22 million
Jul 16, 2024 $ 0.462
+0.46%
$ 381.04 million $ 10.95 million
Jul 15, 2024 $ 0.46
+6.63%
$ 379.55 million $ 11.63 million
Jul 14, 2024 $ 0.431
+2.59%
$ 355.9 million $ 10.64 million
Jul 13, 2024 $ 0.42
+2.27%
$ 346.82 million $ 9.95 million
Jul 12, 2024 $ 0.411
+0.93%
$ 339.02 million $ 10.33 million
Jul 11, 2024 $ 0.407
-0.64%
$ 335.87 million $ 5.06 million
Jul 10, 2024 $ 0.41
-0.45%
$ 338.32 million $ 8.92 million
Jul 9, 2024 $ 0.412
+13.49%
$ 339.85 million $ 8.73 million
Jul 8, 2024 $ 0.363
+1.54%
$ 299.44 million $ 9.55 million
Jul 7, 2024 $ 0.357
+9.79%
$ 294.9 million $ 8.09 million
Jul 6, 2024 $ 0.326
+11.77%
$ 268.6 million $ 6.2 million
Jul 5, 2024 $ 0.291
-8.84%
$ 240.32 million $ 7.65 million
Jul 4, 2024 $ 0.321
-4.93%
$ 320.7 million $ 6.84 million
Jul 3, 2024 $ 0.337
+26.22%
$ 337.3 million $ 5.67 million
Jul 2, 2024 $ 0.267
+21.37%
$ 267.18 million $ 4.51 million
Jul 1, 2024 $ 0.22
+13.12%
$ 220.25 million $ 5.28 million
Jun 30, 2024 $ 0.195
+2.93%
$ 194.61 million $ 4.56 million
Jun 29, 2024 $ 0.189
+0.91%
$ 189.06 million $ 3.53 million
Jun 28, 2024 $ 0.187
-2.05%
$ 187.35 million $ 3.59 million
Jun 27, 2024 $ 0.191
+1.38%
$ 191.28 million $ 2.23 million
Jun 26, 2024 $ 0.189
-1.48%
$ 188.67 million $ 1.6 million
Jun 25, 2024 $ 0.192
+2.48%
$ 191.54 million $ 1.36 million
Jun 24, 2024 $ 0.187
-4.58%
$ 186.91 million $ 1.57 million
Jun 23, 2024 $ 0.196
-1.65%
$ 195.93 million $ 1.32 million
Jun 22, 2024 $ 0.199
+0.23%
$ 199.27 million $ 1.37 million
Jun 21, 2024 $ 0.199
-1.17%
$ 198.76 million $ 1.35 million
Jun 20, 2024 $ 0.201
-0.16%
$ 201.08 million $ 1.14 million
Jun 19, 2024 $ 0.201
-0.29%
$ 201.37 million $ 938,795
Jun 18, 2024 $ 0.202
-2.05%
$ 201.95 million $ 1.38 million
Jun 17, 2024 $ 0.206
-0.27%
$ 206.19 million $ 1.38 million
Jun 16, 2024 $ 0.207
+0.69%
$ 206.73 million $ 1.31 million
Jun 15, 2024 $ 0.205
+0.25%
$ 205.29 million $ 1.19 million
Jun 14, 2024 $ 0.205
-1.07%
$ 204.78 million $ 913,629
Jun 13, 2024 $ 0.207
-2.18%
$ 207 million $ 442,653
Jun 12, 2024 $ 0.212
+1.40%
$ 211.6 million $ 299,625
Jun 11, 2024 $ 0.209
-3.20%
$ 208.71 million $ 292,625
Jun 10, 2024 $ 0.216
-0.14%
$ 215.6 million $ 299,649
Jun 9, 2024 $ 0.216
+0.47%
$ 215.9 million $ 302,161
Jun 8, 2024 $ 0.215
-0.09%
$ 214.9 million $ 304,051
Jun 7, 2024 $ 0.215
-2.00%
$ 215.09 million $ 303,453
Jun 6, 2024 $ 0.219
-0.40%
$ 219.49 million $ 308,333
Jun 5, 2024 $ 0.22
+0.74%
$ 220.36 million $ 309,262
Jun 4, 2024 $ 0.219
+2.56%
$ 218.76 million $ 308,708
Jun 3, 2024 $ 0.213
+1.52%
$ 213.3 million $ 301,423
Jun 2, 2024 $ 0.21
+0.05%
$ 210.11 million $ 298,773
Jun 1, 2024 $ 0.21
+0.28%
$ 210 million $ 302,724
May 31, 2024 $ 0.209
-1.06%
$ 209.4 million $ 298,785
May 30, 2024 $ 0.212
+0.89%
$ 211.66 million $ 325,501
May 29, 2024 $ 0.21
-1.00%
$ 209.79 million $ 312,846