H2O DAO Historical Data

H2O Page 2
Download
Date Close Price change Market cap Trading volume
Apr 28 $ 0.0951
+0.66%
$ 78.46 million $ 65,783
Apr 21 $ 0.0945
+7.42%
$ 77.94 million $ 62,576
Apr 14 $ 0.088
+7.34%
$ 72.55 million $ 28,679
Apr 7 $ 0.0774
-3.20%
$ 67.65 million $ 30,704
Mar 31 $ 0.0902
-21.69%
$ 65.96 million $ 156,945
Mar 24 $ 0.155
+100.67%
$ 99.46 million $ 1.5 million
Mar 17 $ 0.0759
+14.90%
$ 63.69 million $ 2.95 million
Mar 10 $ 0.0675
+4.59%
$ 54.52 million $ 3.47 million
Mar 3 $ 0.0695
-7.70%
$ 53.24 million $ 2.4 million
Feb 24 $ 0.0753
-2.27%
$ 62.1 million $ 4.18 million
Feb 17 $ 0.0772
+0.40%
$ 63.56 million $ 2.8 million
Feb 10 $ 0.078
+0.99%
$ 63.47 million $ 3.14 million
Feb 3 $ 0.0772
-1.25%
$ 63.7 million $ 2.89 million
Jan 27 $ 0.0782
-4.81%
$ 64.48 million $ 4.14 million
Jan 20 $ 0.0839
+3.49%
$ 67.74 million $ 1.77 million
Jan 13 $ 0.0835
+10.50%
$ 66.87 million $ 3.09 million
Jan 6 $ 0.0757
-3.94%
$ 62.37 million $ 3.52 million
Dec 30 $ 0.0786
-6.82%
$ 64.92 million $ 3.38 million
Dec 23 $ 0.0858
-35.60%
$ 69.68 million $ 2.8 million
Dec 16 $ 0.136
-13.02%
$ 109.95 million $ 3.2 million
Dec 9 $ 0.152
-6.17%
$ 129.21 million $ 4.46 million
Dec 2 $ 0.16
+2.67%
$ 133.69 million $ 4.49 million
Nov 25 $ 0.156
-6.50%
$ 128.3 million $ 5.17 million
Nov 18 $ 0.175
-6.25%
$ 137.13 million $ 3.39 million
Nov 11 $ 0.184
-0.49%
$ 154.29 million $ 3.78 million
Nov 4 $ 0.176
+7.15%
$ 152.6 million $ 4.63 million
Oct 28 $ 0.164
+0.94%
$ 135.53 million $ 5.7 million
Oct 21 $ 0.16
-3.48%
$ 134.26 million $ 4.62 million
Oct 14 $ 0.165
+11.02%
$ 136.43 million $ 5.22 million
Oct 7 $ 0.151
-0.07%
$ 122.91 million $ 2.47 million
Sep 30 $ 0.149
-5.38%
$ 124.27 million $ 1.52 million
Sep 23 $ 0.158
-4.30%
$ 129.89 million $ 2.07 million
Sep 16 $ 0.165
+0.23%
$ 136.21 million $ 2.63 million
Sep 9 $ 0.167
+1.95%
$ 135.65 million $ 2.66 million
Sep 2 $ 0.162
-11.92%
$ 135.42 million $ 1.47 million
Aug 26 $ 0.184
-59.71%
$ 151.74 million $ 38.22 million
Aug 19 $ 0.455
+9.74%
$ 376.39 million $ 64.02 million
Aug 12 $ 0.422
+1.22%
$ 342.27 million $ 63.61 million
Aug 5 $ 0.433
+4.77%
$ 343.91 million $ 63.42 million
Jul 29 $ 0.413
-14.82%
$ 340.63 million $ 52.7 million
Jul 22 $ 0.482
-0.43%
$ 399.88 million $ 43.95 million
Jul 15 $ 0.477
+10.49%
$ 399.17 million $ 64.12 million
Jul 8 $ 0.42
+17.61%
$ 355.9 million $ 52.54 million
Jul 1 $ 0.326
+67.22%
$ 294.9 million $ 36.15 million
Jun 24 $ 0.189
-3.48%
$ 194.61 million $ 13.88 million
Jun 17 $ 0.199
-3.61%
$ 195.93 million $ 7.56 million
Jun 10 $ 0.205
-4.92%
$ 206.73 million $ 3.43 million
Jun 3 $ 0.215
+2.28%
$ 215.9 million $ 1.84 million
May 27 $ 0.21
-1.12%
$ 210.11 million $ 2.35 million
May 20 $ 0.215
+4.45%
$ 212.5 million $ 1.78 million