H2O DAO Historical Data

H2O Page 19
Download
Date Close Price change Market cap Trading volume
Mar 6, 2024 $0.205
+3.73%
$204.8 million $260,974
Mar 5, 2024 $0.197
-6.68%
$197.41 million $248,510
Mar 4, 2024 $0.212
+8.09%
$211.54 million $222,762
Mar 3, 2024 $0.196
+1.88%
$195.69 million $263,661
Mar 2, 2024 $0.192
-0.66%
$192.11 million $256,535
Mar 1, 2024 $0.193
+1.95%
$193.41 million $258,362
Feb 29, 2024 $0.19
-1.93%
$189.78 million $255,805
Feb 28, 2024 $0.194
+9.40%
$193.55 million $256,672
Feb 27, 2024 $0.177
+4.76%
$176.94 million $246,028
Feb 26, 2024 $0.169
+5.30%
$168.89 million $223,011
Feb 25, 2024 $0.16
+0.37%
$160.39 million $214,162
Feb 24, 2024 $0.16
+1.59%
$159.81 million $211,742
Feb 23, 2024 $0.157
-1.18%
$157.31 million $212,490
Feb 22, 2024 $0.159
-0.94%
$159.19 million $206,312
Feb 21, 2024 $0.161
-0.86%
$160.69 million $212,783
Feb 20, 2024 $0.162
+0.98%
$162.09 million $214,723
Feb 19, 2024 $0.161
-0.67%
$160.5 million $214,379
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