H2O DAO Historical Data

H2O Page 15
Download
Date Close Price change Market cap Trading volume
May 19, 2024 $ 0.206
-0.90%
$ 205.56 million $ 260,108
May 18, 2024 $ 0.207
-0.14%
$ 207.42 million $ 268,132
May 17, 2024 $ 0.208
+2.70%
$ 207.73 million $ 226,223
May 16, 2024 $ 0.202
+0.35%
$ 202.24 million $ 56,143
May 15, 2024 $ 0.202
+5.59%
$ 201.56 million $ 186,517
May 14, 2024 $ 0.191
-2.11%
$ 190.9 million $ 247,406
May 13, 2024 $ 0.195
+2.23%
$ 195 million $ 254,409
May 12, 2024 $ 0.191
+1.18%
$ 190.75 million $ 250,361
May 11, 2024 $ 0.188
+0.00%
$ 188.5 million $ 249,187
May 10, 2024 $ 0.189
-3.53%
$ 188.51 million $ 247,627
May 9, 2024 $ 0.195
+2.96%
$ 195.41 million $ 253,378
May 8, 2024 $ 0.19
-1.77%
$ 189.78 million $ 246,302
May 7, 2024 $ 0.193
-1.32%
$ 193.22 million $ 251,388
May 6, 2024 $ 0.196
-1.35%
$ 195.79 million $ 268,527
May 5, 2024 $ 0.199
+0.25%
$ 198.51 million $ 255,673
May 4, 2024 $ 0.198
+1.64%
$ 198 million $ 259,158
May 3, 2024 $ 0.195
+6.33%
$ 194.8 million $ 258,092
May 2, 2024 $ 0.183
+1.26%
$ 183.2 million $ 240,316
May 1, 2024 $ 0.18
-4.55%
$ 180.89 million $ 241,047
Apr 30, 2024 $ 0.188
-4.88%
$ 188.25 million $ 247,667
Apr 29, 2024 $ 0.198
+1.13%
$ 197.9 million $ 256,251
Apr 28, 2024 $ 0.196
-0.50%
$ 195.69 million $ 260,778
Apr 27, 2024 $ 0.197
-0.49%
$ 196.74 million $ 255,306
Apr 26, 2024 $ 0.198
-1.14%
$ 197.7 million $ 257,030
Apr 25, 2024 $ 0.2
+0.31%
$ 199.99 million $ 261,943
Apr 24, 2024 $ 0.199
-3.10%
$ 199.36 million $ 274,970
Apr 23, 2024 $ 0.206
-0.66%
$ 205.74 million $ 281,944
Apr 22, 2024 $ 0.207
+2.93%
$ 207.11 million $ 271,358
Apr 21, 2024 $ 0.201
-0.07%
$ 201.21 million $ 266,070
Apr 20, 2024 $ 0.201
+1.76%
$ 201.37 million $ 269,463
Apr 19, 2024 $ 0.198
+0.59%
$ 197.87 million $ 273,914
Apr 18, 2024 $ 0.197
+3.64%
$ 196.71 million $ 263,818
Apr 17, 2024 $ 0.19
+8.94%
$ 189.81 million $ 268,544
Apr 16, 2024 $ 0.174
-6.12%
$ 174.22 million $ 62,455
Apr 15, 2024 $ 0.186
-8.78%
$ 185.58 million $ 232,305
Apr 14, 2024 $ 0.203
+2.09%
$ 203.43 million $ 2.19 million
Apr 13, 2024 $ 0.199
-4.32%
$ 199.19 million $ 397,616
Apr 12, 2024 $ 0.208
-4.09%
$ 208.19 million $ 272,588
Apr 11, 2024 $ 0.217
-0.84%
$ 217.08 million $ 284,046
Apr 10, 2024 $ 0.219
+2.10%
$ 218.88 million $ 290,432
Apr 9, 2024 $ 0.214
-3.46%
$ 214.39 million $ 315,676
Apr 8, 2024 $ 0.222
+3.26%
$ 222.09 million $ 344,555
Apr 7, 2024 $ 0.215
+0.75%
$ 215.08 million $ 333,579
Apr 6, 2024 $ 0.213
+1.57%
$ 213.49 million $ 296,424
Apr 5, 2024 $ 0.21
-1.04%
$ 210.19 million $ 279,363
Apr 4, 2024 $ 0.212
+3.86%
$ 212.4 million $ 277,349
Apr 3, 2024 $ 0.205
+0.80%
$ 204.5 million $ 267,779
Apr 2, 2024 $ 0.203
-6.06%
$ 202.89 million $ 261,003
Apr 1, 2024 $ 0.216
-2.32%
$ 215.99 million $ 275,761
Mar 31, 2024 $ 0.221
+2.49%
$ 221.18 million $ 292,289