H2O DAO Historical Data

H2O Page 18
Download
Date Close Price change Market cap Trading volume
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
Feb 9, 2024 $ 0.146
+4.05%
$ 146.09 million $ 213,088
Feb 8, 2024 $ 0.14
+2.12%
$ 140.4 million $ 202,133
Feb 7, 2024 $ 0.137
+2.90%
$ 137.47 million $ 196,794
Feb 6, 2024 $ 0.134
+0.99%
$ 133.59 million $ 191,641
Feb 5, 2024 $ 0.132
+0.21%
$ 132.28 million $ 211,185
Feb 4, 2024 $ 0.132
-0.97%
$ 132.01 million $ 190,262
Feb 3, 2024 $ 0.133
-0.45%
$ 133.29 million $ 191,763
Feb 2, 2024 $ 0.134
+0.29%
$ 133.9 million $ 193,709
Feb 1, 2024 $ 0.134
+1.07%
$ 133.51 million $ 189,429
Jan 31, 2024 $ 0.132
-0.81%
$ 132.11 million $ 188,880
Jan 30, 2024 $ 0.133
-0.67%
$ 133.2 million $ 192,261
Jan 29, 2024 $ 0.134
+3.09%
$ 134.09 million $ 192,942
Jan 28, 2024 $ 0.13
+0.52%
$ 130.07 million $ 222,488
Jan 27, 2024 $ 0.129
-0.21%
$ 129.39 million $ 186,934
Jan 26, 2024 $ 0.13
+4.76%
$ 129.7 million $ 186,172
Jan 25, 2024 $ 0.124
-0.32%
$ 123.81 million $ 176,901
Jan 24, 2024 $ 0.124
+0.48%
$ 124.2 million $ 179,774
Jan 23, 2024 $ 0.124
+0.80%
$ 123.59 million $ 177,216
Jan 22, 2024 $ 0.123
-4.83%
$ 122.59 million $ 179,161
Jan 21, 2024 $ 0.129
-0.30%
$ 128.83 million $ 189,381
Jan 20, 2024 $ 0.129
+0.08%
$ 129.22 million $ 188,066
Jan 19, 2024 $ 0.129
+0.84%
$ 129.1 million $ 147,863
Jan 18, 2024 $ 0.128
-3.45%
$ 128.03 million $ 146,912
Jan 17, 2024 $ 0.133
-0.82%
$ 132.61 million $ 150,757
Jan 16, 2024 $ 0.134
+1.41%
$ 133.72 million $ 159,937
Jan 15, 2024 $ 0.132
+1.76%
$ 131.88 million $ 174,150
Jan 14, 2024 $ 0.13
-2.41%
$ 129.61 million $ 182,854
Jan 13, 2024 $ 0.133
-0.05%
$ 132.81 million $ 181,736
Jan 12, 2024 $ 0.133
-7.50%
$ 132.92 million $ 165,613
Jan 11, 2024 $ 0.144
-0.65%
$ 143.68 million $ 176,545
Jan 10, 2024 $ 0.145
+1.10%
$ 144.6 million $ 168,679
Jan 9, 2024 $ 0.143
-1.70%
$ 143.04 million $ 183,720
Jan 8, 2024 $ 0.146
+6.91%
$ 145.51 million $ 185,619
Jan 7, 2024 $ 0.136
-0.08%
$ 136.1 million $ 179,760
Jan 6, 2024 $ 0.136
-0.45%
$ 136.2 million $ 180,525
Jan 5, 2024 $ 0.137
-0.10%
$ 136.79 million $ 180,157
Jan 4, 2024 $ 0.137
-5.97%
$ 136.91 million $ 208,465
Jan 3, 2024 $ 0.146
-4.72%
$ 145.59 million $ 244,385
Jan 2, 2024 $ 0.153
+1.77%
$ 152.8 million $ 259,395
Jan 1, 2024 $ 0.15
+4.45%
$ 150.11 million $ 187,184
Dec 31, 2023 $ 0.144
+0.18%
$ 143.72 million $ 174,071