H2O DAO Historical Data

H2O Page 20
Download
Date Close Price change Market cap Trading volume
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
Nov 1, 2023 $ 0.142
+2.39%
$ 142 million $ 152,345
Oct 31, 2023 $ 0.139
+0.40%
$ 138.69 million $ 149,715
Oct 30, 2023 $ 0.138
-0.08%
$ 138.13 million $ 151,721
Oct 29, 2023 $ 0.138
+1.55%
$ 138.27 million $ 266,925
Oct 28, 2023 $ 0.136
+0.37%
$ 136.14 million $ 332,351
Oct 27, 2023 $ 0.136
-0.76%
$ 135.63 million $ 304,422
Oct 26, 2023 $ 0.137
-0.90%
$ 136.68 million $ 306,519
Oct 25, 2023 $ 0.138
+1.61%
$ 137.92 million $ 307,081
Oct 24, 2023 $ 0.136
+2.89%
$ 135.73 million $ 307,891
Oct 23, 2023 $ 0.132
+10.12%
$ 131.92 million $ 291,151
Oct 22, 2023 $ 0.12
+0.17%
$ 119.79 million $ 266,419
Oct 21, 2023 $ 0.12
+0.85%
$ 119.59 million $ 266,254
Oct 20, 2023 $ 0.119
+3.48%
$ 118.59 million $ 264,107
Oct 19, 2023 $ 0.115
+0.90%
$ 114.6 million $ 253,740
Oct 18, 2023 $ 0.114
-0.24%
$ 113.57 million $ 253,421
Oct 17, 2023 $ 0.114
-0.24%
$ 113.84 million $ 254,540
Oct 16, 2023 $ 0.114
+4.78%
$ 114.12 million $ 256,033
Oct 15, 2023 $ 0.109
+0.87%
$ 108.91 million $ 244,396
Oct 14, 2023 $ 0.108
+0.27%
$ 107.98 million $ 241,227
Oct 13, 2023 $ 0.108
+0.31%
$ 107.68 million $ 240,211
Oct 12, 2023 $ 0.107
-0.20%
$ 107.35 million $ 245,042
Oct 11, 2023 $ 0.108
-2.03%
$ 107.57 million $ 241,165
Oct 10, 2023 $ 0.11
-0.83%
$ 109.8 million $ 246,675
Oct 9, 2023 $ 0.111
-0.01%
$ 110.72 million $ 249,433
Oct 8, 2023 $ 0.111
-0.11%
$ 110.74 million $ 248,141
Oct 7, 2023 $ 0.111
-0.85%
$ 110.86 million $ 246,869
Oct 6, 2023 $ 0.112
+1.80%
$ 111.81 million $ 250,658
Oct 5, 2023 $ 0.11
-1.18%
$ 109.84 million $ 245,198
Oct 4, 2023 $ 0.111
+1.34%
$ 111.16 million $ 247,351
Oct 3, 2023 $ 0.11
-0.36%
$ 109.69 million $ 245,094
Oct 2, 2023 $ 0.11
-1.36%
$ 110.09 million $ 248,094
Oct 1, 2023 $ 0.112
+3.32%
$ 111.61 million $ 248,698
Sep 30, 2023 $ 0.108
+0.35%
$ 108.02 million $ 240,866
Sep 29, 2023 $ 0.108
-0.44%
$ 107.64 million $ 240,327
Sep 28, 2023 $ 0.108
+3.17%
$ 108.12 million $ 241,139
Sep 27, 2023 $ 0.105
-0.03%
$ 104.8 million $ 263,377
Sep 26, 2023 $ 0.105
-0.40%
$ 104.82 million $ 233,588
Sep 25, 2023 $ 0.105
-0.51%
$ 105.25 million $ 233,938
Sep 24, 2023 $ 0.106
-1.02%
$ 105.79 million $ 236,386
Sep 23, 2023 $ 0.107
+0.22%
$ 106.88 million $ 237,269
Sep 22, 2023 $ 0.107
+0.12%
$ 106.64 million $ 236,741