H2O DAO Historical Data

H2O Page 18
Download
Date Close Price change Market cap Trading volume
Apr 25, 2024 $0.2
+0.31%
$199.99 million $261,943
Apr 24, 2024 $0.199
-3.10%
$199.36 million $274,970
Apr 23, 2024 $0.206
-0.66%
$205.74 million $281,944
Apr 22, 2024 $0.207
+2.93%
$207.11 million $271,358
Apr 21, 2024 $0.201
-0.07%
$201.21 million $266,070
Apr 20, 2024 $0.201
+1.76%
$201.37 million $269,463
Apr 19, 2024 $0.198
+0.59%
$197.87 million $273,914
Apr 18, 2024 $0.197
+3.64%
$196.71 million $263,818
Apr 17, 2024 $0.19
+8.94%
$189.81 million $268,544
Apr 16, 2024 $0.174
-6.12%
$174.22 million $62,455
Apr 15, 2024 $0.186
-8.78%
$185.58 million $232,305
Apr 14, 2024 $0.203
+2.09%
$203.43 million $2.19 million
Apr 13, 2024 $0.199
-4.32%
$199.19 million $397,616
Apr 12, 2024 $0.208
-4.09%
$208.19 million $272,588
Apr 11, 2024 $0.217
-0.84%
$217.08 million $284,046
Apr 10, 2024 $0.219
+2.10%
$218.88 million $290,432
Apr 9, 2024 $0.214
-3.46%
$214.39 million $315,676
Apr 8, 2024 $0.222
+3.26%
$222.09 million $344,555
Apr 7, 2024 $0.215
+0.75%
$215.08 million $333,579
Apr 6, 2024 $0.213
+1.57%
$213.49 million $296,424
Apr 5, 2024 $0.21
-1.04%
$210.19 million $279,363
Apr 4, 2024 $0.212
+3.86%
$212.4 million $277,349
Apr 3, 2024 $0.205
+0.80%
$204.5 million $267,779
Apr 2, 2024 $0.203
-6.06%
$202.89 million $261,003
Apr 1, 2024 $0.216
-2.32%
$215.99 million $275,761
Mar 31, 2024 $0.221
+2.49%
$221.18 million $292,289
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