H2O DAO Historical Data

H2O Page 18
Download
Date Close Price change Market cap Trading volume
Dec 21, 2023 $ 0.175
+0.48%
$ 175.36 million $ 216,732
Dec 20, 2023 $ 0.174
+3.22%
$ 174.5 million $ 213,581
Dec 19, 2023 $ 0.169
+0.02%
$ 169.06 million $ 165,871
Dec 18, 2023 $ 0.169
+1.41%
$ 169.03 million $ 363,244
Dec 17, 2023 $ 0.167
-1.04%
$ 167.35 million $ 1.18 million
Dec 16, 2023 $ 0.169
+0.83%
$ 169.09 million $ 199,353
Dec 15, 2023 $ 0.168
-2.55%
$ 167.7 million $ 194,172
Dec 14, 2023 $ 0.172
+0.34%
$ 172.09 million $ 197,135
Dec 13, 2023 $ 0.171
+3.35%
$ 171.48 million $ 192,478
Dec 12, 2023 $ 0.166
+0.49%
$ 165.89 million $ 189,459
Dec 11, 2023 $ 0.165
-5.72%
$ 165.09 million $ 191,929
Dec 10, 2023 $ 0.175
+0.14%
$ 175.09 million $ 201,951
Dec 9, 2023 $ 0.175
-1.02%
$ 174.83 million $ 202,282
Dec 8, 2023 $ 0.177
+2.05%
$ 176.61 million $ 206,883
Dec 7, 2023 $ 0.173
-1.11%
$ 173.03 million $ 197,026
Dec 6, 2023 $ 0.175
-1.02%
$ 174.93 million $ 204,832
Dec 5, 2023 $ 0.177
+5.24%
$ 176.74 million $ 205,768
Dec 4, 2023 $ 0.168
+5.03%
$ 167.93 million $ 192,218
Dec 3, 2023 $ 0.16
+1.32%
$ 159.88 million $ 184,253
Dec 2, 2023 $ 0.158
+2.00%
$ 157.8 million $ 180,670
Dec 1, 2023 $ 0.155
+2.58%
$ 154.71 million $ 177,870
Nov 30, 2023 $ 0.151
-0.39%
$ 150.81 million $ 174,245
Nov 29, 2023 $ 0.151
+1.11%
$ 151.4 million $ 174,835
Nov 28, 2023 $ 0.15
+0.51%
$ 149.73 million $ 203,497
Nov 27, 2023 $ 0.149
-0.57%
$ 148.99 million $ 170,002
Nov 26, 2023 $ 0.15
-0.34%
$ 149.88 million $ 173,535
Nov 25, 2023 $ 0.15
+0.00%
$ 150.4 million $ 172,524
Nov 24, 2023 $ 0.15
+0.95%
$ 150.39 million $ 172,350
Nov 23, 2023 $ 0.149
-0.26%
$ 148.96 million $ 169,149
Nov 22, 2023 $ 0.149
+4.30%
$ 149.38 million $ 169,732
Nov 21, 2023 $ 0.143
-4.40%
$ 143.22 million $ 165,091
Nov 20, 2023 $ 0.15
+0.23%
$ 149.8 million $ 171,362
Nov 19, 2023 $ 0.149
+2.23%
$ 149.49 million $ 170,618
Nov 18, 2023 $ 0.146
-0.04%
$ 146.22 million $ 165,717
Nov 17, 2023 $ 0.146
+1.07%
$ 146.24 million $ 165,990
Nov 16, 2023 $ 0.145
-4.48%
$ 144.66 million $ 170,814
Nov 15, 2023 $ 0.151
+6.53%
$ 151.41 million $ 171,866
Nov 14, 2023 $ 0.142
-2.61%
$ 142.1 million $ 166,212
Nov 13, 2023 $ 0.146
-1.54%
$ 145.93 million $ 170,645
Nov 12, 2023 $ 0.148
-0.27%
$ 148.18 million $ 169,627
Nov 11, 2023 $ 0.149
-0.40%
$ 148.6 million $ 173,101
Nov 10, 2023 $ 0.149
+1.65%
$ 149.2 million $ 173,105
Nov 9, 2023 $ 0.147
+2.97%
$ 146.72 million $ 168,946
Nov 8, 2023 $ 0.142
+0.57%
$ 142.93 million $ 164,137
Nov 7, 2023 $ 0.142
+0.26%
$ 141.68 million $ 164,961
Nov 6, 2023 $ 0.141
+0.02%
$ 141.27 million $ 162,479
Nov 5, 2023 $ 0.141
-0.44%
$ 141.28 million $ 162,773
Nov 4, 2023 $ 0.142
+1.57%
$ 141.91 million $ 163,414
Nov 3, 2023 $ 0.14
-0.56%
$ 139.72 million $ 162,779
Nov 2, 2023 $ 0.141
-1.05%
$ 140.51 million $ 162,465