H2O DAO Historical Data

H2O Page 16
Download
Date Close Price change Market cap Trading volume
Aug 3, 2024 $0.431
-1.23%
$355.66 million $10.18 million
Aug 2, 2024 $0.436
-6.03%
$360.08 million $10.59 million
Aug 1, 2024 $0.464
+1.28%
$383.2 million $261,739
Jul 31, 2024 $0.459
-2.38%
$378.47 million $10.52 million
Jul 30, 2024 $0.47
-0.89%
$387.96 million $10.37 million
Jul 29, 2024 $0.474
-2.11%
$391.45 million $282,584
Jul 28, 2024 $0.485
+0.58%
$399.88 million $199,452
Jul 27, 2024 $0.482
+0.40%
$397.57 million $226,821
Jul 26, 2024 $0.48
+2.74%
$395.99 million $228,258
Jul 25, 2024 $0.467
+0.65%
$385.41 million $11.33 million
Jul 24, 2024 $0.464
-0.82%
$383.01 million $10.56 million
Jul 23, 2024 $0.468
-2.35%
$386.2 million $10.65 million
Jul 22, 2024 $0.48
-0.87%
$395.82 million $10.95 million
Jul 21, 2024 $0.484
+1.47%
$399.17 million $10.53 million
Jul 20, 2024 $0.477
+0.68%
$393.27 million $9.95 million
Jul 19, 2024 $0.473
+4.22%
$390.52 million $11.08 million
Jul 18, 2024 $0.454
-0.21%
$374.76 million $10.3 million
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