H2O DAO Historical Data

H2O Page 16
Download
Date Close Price change Market cap Trading volume
Mar 30, 2024 $ 0.216
-0.36%
$ 215.8 million $ 260,306
Mar 29, 2024 $ 0.217
-1.22%
$ 216.59 million $ 271,670
Mar 28, 2024 $ 0.219
+1.81%
$ 219.23 million $ 278,247
Mar 27, 2024 $ 0.215
-0.72%
$ 215.35 million $ 272,487
Mar 26, 2024 $ 0.217
+0.19%
$ 216.91 million $ 284,215
Mar 25, 2024 $ 0.217
+3.93%
$ 216.52 million $ 302,953
Mar 24, 2024 $ 0.208
+4.96%
$ 208.35 million $ 308,296
Mar 23, 2024 $ 0.198
+0.79%
$ 198.5 million $ 402,674
Mar 22, 2024 $ 0.197
-3.04%
$ 196.85 million $ 1.3 million
Mar 21, 2024 $ 0.203
-3.55%
$ 203.01 million $ 258,114
Mar 20, 2024 $ 0.21
+9.70%
$ 210.49 million $ 263,357
Mar 19, 2024 $ 0.192
-8.37%
$ 191.87 million $ 248,229
Mar 18, 2024 $ 0.209
-1.53%
$ 209.41 million $ 265,114
Mar 17, 2024 $ 0.212
+4.66%
$ 212.12 million $ 264,640
Mar 16, 2024 $ 0.203
-5.74%
$ 202.7 million $ 256,092
Mar 15, 2024 $ 0.215
-2.99%
$ 214.99 million $ 265,860
Mar 14, 2024 $ 0.222
-2.03%
$ 221.89 million $ 280,159
Mar 13, 2024 $ 0.226
+2.25%
$ 226.49 million $ 285,650
Mar 12, 2024 $ 0.222
-0.91%
$ 221.51 million $ 279,307
Mar 11, 2024 $ 0.224
+4.59%
$ 223.58 million $ 282,526
Mar 10, 2024 $ 0.214
+0.93%
$ 213.78 million $ 272,212
Mar 9, 2024 $ 0.212
+0.30%
$ 211.81 million $ 266,493
Mar 8, 2024 $ 0.211
+1.94%
$ 211.2 million $ 266,227
Mar 7, 2024 $ 0.207
+1.18%
$ 207.22 million $ 265,039
Mar 6, 2024 $ 0.205
+3.73%
$ 204.8 million $ 260,974
Mar 5, 2024 $ 0.197
-6.68%
$ 197.41 million $ 248,510
Mar 4, 2024 $ 0.212
+8.09%
$ 211.54 million $ 222,762
Mar 3, 2024 $ 0.196
+1.88%
$ 195.69 million $ 263,661
Mar 2, 2024 $ 0.192
-0.66%
$ 192.11 million $ 256,535
Mar 1, 2024 $ 0.193
+1.95%
$ 193.41 million $ 258,362
Feb 29, 2024 $ 0.19
-1.93%
$ 189.78 million $ 255,805
Feb 28, 2024 $ 0.194
+9.40%
$ 193.55 million $ 256,672
Feb 27, 2024 $ 0.177
+4.76%
$ 176.94 million $ 246,028
Feb 26, 2024 $ 0.169
+5.30%
$ 168.89 million $ 223,011
Feb 25, 2024 $ 0.16
+0.37%
$ 160.39 million $ 214,162
Feb 24, 2024 $ 0.16
+1.59%
$ 159.81 million $ 211,742
Feb 23, 2024 $ 0.157
-1.18%
$ 157.31 million $ 212,490
Feb 22, 2024 $ 0.159
-0.94%
$ 159.19 million $ 206,312
Feb 21, 2024 $ 0.161
-0.86%
$ 160.69 million $ 212,783
Feb 20, 2024 $ 0.162
+0.98%
$ 162.09 million $ 214,723
Feb 19, 2024 $ 0.161
-0.67%
$ 160.5 million $ 214,379
Feb 18, 2024 $ 0.162
+0.93%
$ 161.59 million $ 214,640
Feb 17, 2024 $ 0.16
-0.93%
$ 160.09 million $ 213,226
Feb 16, 2024 $ 0.162
+0.46%
$ 161.59 million $ 214,040
Feb 15, 2024 $ 0.161
+0.22%
$ 160.85 million $ 216,026
Feb 14, 2024 $ 0.161
+4.16%
$ 160.5 million $ 221,055
Feb 13, 2024 $ 0.154
-0.50%
$ 154.09 million $ 221,435
Feb 12, 2024 $ 0.155
+3.50%
$ 154.88 million $ 225,117
Feb 11, 2024 $ 0.15
+1.08%
$ 149.6 million $ 231,342
Feb 10, 2024 $ 0.148
+1.32%
$ 148.02 million $ 223,006