H2O DAO Historical Data

H2O Page 15
Download
Date Close Price change Market cap Trading volume
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
Sep 4, 2024 $0.183
+1.14%
$151.15 million $253,462
Sep 3, 2024 $0.181
+10.07%
$149.28 million $209,725
Sep 2, 2024 $0.164
-10.60%
$135.64 million $143,852
Sep 1, 2024 $0.184
-2.10%
$151.74 million $550,101
Aug 31, 2024 $0.188
-4.20%
$154.99 million $365,401
Aug 30, 2024 $0.196
-13.17%
$161.78 million $273,558
Aug 29, 2024 $0.226
-46.10%
$186.32 million $4.16 million
Aug 28, 2024 $0.419
-0.81%
$345.51 million $10.79 million
Aug 27, 2024 $0.422
-5.33%
$348.5 million $11.02 million
Aug 26, 2024 $0.446
-2.22%
$368.28 million $11.06 million
Aug 25, 2024 $0.456
+0.19%
$376.39 million $9.93 million
Aug 24, 2024 $0.455
+0.05%
$375.56 million $10.05 million
Aug 23, 2024 $0.454
+5.94%
$374.7 million $11.04 million
Aug 22, 2024 $0.429
-1.27%
$353.65 million $10.54 million
Aug 21, 2024 $0.433
+3.40%
$357.39 million $10.41 million
Aug 20, 2024 $0.419
-0.77%
$345.64 million $11.06 million
Aug 19, 2024 $0.423
+1.93%
$348.84 million $10.92 million
Aug 18, 2024 $0.415
-1.77%
$342.27 million $10.46 million
Aug 17, 2024 $0.422
+0.86%
$348.08 million $9.68 million
Aug 16, 2024 $0.418
+2.42%
$345.13 million $10.75 million
Aug 15, 2024 $0.409
-1.97%
$337.5 million $10.74 million
Aug 14, 2024 $0.417
-3.04%
$344.08 million $10.48 million
Aug 13, 2024 $0.43
+2.06%
$354.74 million $10.33 million
Aug 12, 2024 $0.421
+1.07%
$347.58 million $11.64 million
Aug 11, 2024 $0.417
-3.64%
$343.91 million $10.81 million
Aug 10, 2024 $0.433
+0.16%
$356.89 million $9.74 million
Aug 9, 2024 $0.432
-1.44%
$356.33 million $10.18 million
Aug 8, 2024 $0.439
+12.04%
$361.82 million $10.78 million
Aug 7, 2024 $0.391
-1.63%
$322.75 million $10.3 million
Aug 6, 2024 $0.397
+3.71%
$327.86 million $9.73 million
Aug 5, 2024 $0.383
-7.17%
$316.21 million $12.68 million
Aug 4, 2024 $0.413
-4.22%
$340.63 million $10.5 million