H2O DAO Historical Data

H2O Page 20
Download
Date Close Price change Market cap Trading volume
Jan 16, 2024 $0.134
+1.41%
$133.72 million $159,937
Jan 15, 2024 $0.132
+1.76%
$131.88 million $174,150
Jan 14, 2024 $0.13
-2.41%
$129.61 million $182,854
Jan 13, 2024 $0.133
-0.05%
$132.81 million $181,736
Jan 12, 2024 $0.133
-7.50%
$132.92 million $165,613
Jan 11, 2024 $0.144
-0.65%
$143.68 million $176,545
Jan 10, 2024 $0.145
+1.10%
$144.6 million $168,679
Jan 9, 2024 $0.143
-1.70%
$143.04 million $183,720
Jan 8, 2024 $0.146
+6.91%
$145.51 million $185,619
Jan 7, 2024 $0.136
-0.08%
$136.1 million $179,760
Jan 6, 2024 $0.136
-0.45%
$136.2 million $180,525
Jan 5, 2024 $0.137
-0.10%
$136.79 million $180,157
Jan 4, 2024 $0.137
-5.97%
$136.91 million $208,465
Jan 3, 2024 $0.146
-4.72%
$145.59 million $244,385
Jan 2, 2024 $0.153
+1.77%
$152.8 million $259,395
Jan 1, 2024 $0.15
+4.45%
$150.11 million $187,184
Dec 31, 2023 $0.144
+0.18%
$143.72 million $174,071
Dec 30, 2023 $0.143
+0.26%
$143.45 million $178,177
Dec 29, 2023 $0.143
-1.12%
$143.09 million $195,926
Dec 28, 2023 $0.145
-1.91%
$144.74 million $180,747
Dec 27, 2023 $0.148
+2.04%
$147.54 million $178,450
Dec 26, 2023 $0.145
-2.50%
$144.58 million $170,600
Dec 25, 2023 $0.148
+0.95%
$148.3 million $182,173
Dec 24, 2023 $0.146
-1.65%
$146.28 million $183,647
Dec 23, 2023 $0.149
-8.52%
$148.74 million $158,929
Dec 22, 2023 $0.163
-7.28%
$162.59 million $230,213
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