H2O DAO Historical Data

H2O Page 17
Download
Date Close Price change Market cap Trading volume
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
May 28, 2024 $0.212
-1.57%
$211.91 million $423,089
May 27, 2024 $0.215
+1.33%
$215.29 million $387,406
May 26, 2024 $0.213
-1.03%
$212.5 million $304,509
May 25, 2024 $0.215
+1.08%
$214.72 million $304,950
May 24, 2024 $0.212
+0.81%
$212.4 million $301,300
May 23, 2024 $0.211
-1.73%
$210.69 million $302,386
May 22, 2024 $0.214
-1.38%
$214.4 million $304,252
May 21, 2024 $0.217
-1.77%
$217.41 million $281,473
May 20, 2024 $0.221
+7.65%
$221.29 million $282,849
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