H2O DAO Historical Data

H2O Page 21
Download
Date Close Price change Market cap Trading volume
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
Sep 21, 2023 $ 0.107
-1.94%
$ 106.5 million $ 238,070
Sep 20, 2023 $ 0.109
-0.32%
$ 108.61 million $ 243,063
Sep 19, 2023 $ 0.109
+1.53%
$ 108.95 million $ 251,607
Sep 18, 2023 $ 0.107
+0.46%
$ 107.31 million $ 239,378
Sep 17, 2023 $ 0.107
-0.49%
$ 106.8 million $ 238,603
Sep 16, 2023 $ 0.107
+0.46%
$ 107.32 million $ 238,583
Sep 15, 2023 $ 0.107
+0.45%
$ 106.83 million $ 237,974
Sep 14, 2023 $ 0.106
+1.20%
$ 106.37 million $ 235,745
Sep 13, 2023 $ 0.105
+1.43%
$ 105.11 million $ 236,233
Sep 12, 2023 $ 0.104
+2.50%
$ 103.63 million $ 232,988
Sep 11, 2023 $ 0.101
-2.78%
$ 101.1 million $ 227,613
Sep 10, 2023 $ 0.104
+0.28%
$ 104 million $ 232,420
Sep 9, 2023 $ 0.104
-0.05%
$ 103.7 million $ 230,711
Sep 8, 2023 $ 0.104
-0.74%
$ 103.76 million $ 234,659
Sep 7, 2023 $ 0.105
+1.32%
$ 104.51 million $ 232,914
Sep 6, 2023 $ 0.103
-0.38%
$ 103.15 million $ 229,598
Sep 5, 2023 $ 0.104
+0.17%
$ 103.53 million $ 231,264
Sep 4, 2023 $ 0.103
-0.71%
$ 103.36 million $ 234,584
Sep 3, 2023 $ 0.104
+0.10%
$ 104.1 million $ 232,916
Sep 2, 2023 $ 0.104
+0.12%
$ 104 million $ 262,214
Sep 1, 2023 $ 0.104
-0.56%
$ 103.86 million $ 261,782
Aug 31, 2023 $ 0.104
-4.69%
$ 104.44 million $ 264,462
Aug 30, 2023 $ 0.11
-1.06%
$ 109.58 million $ 276,482
Aug 29, 2023 $ 0.111
+5.60%
$ 110.75 million $ 297,417
Aug 28, 2023 $ 0.105
-0.25%
$ 104.89 million $ 263,421
Aug 27, 2023 $ 0.105
+0.09%
$ 105.15 million $ 264,728
Aug 26, 2023 $ 0.105
+0.59%
$ 105.06 million $ 259,081
Aug 25, 2023 $ 0.104
-0.72%
$ 104.44 million $ 187,438
Aug 24, 2023 $ 0.105
-0.63%
$ 105.19 million $ 182,719
Aug 23, 2023 $ 0.106
+1.51%
$ 105.87 million $ 160,357
Aug 22, 2023 $ 0.104
-0.48%
$ 104.29 million $ 157,497
Aug 21, 2023 $ 0.105
-0.93%
$ 104.8 million $ 143,168
Aug 20, 2023 $ 0.106
+0.59%
$ 105.78 million $ 165,763
Aug 19, 2023 $ 0.105
+0.29%
$ 105.16 million $ 160,855
Aug 18, 2023 $ 0.105
-2.13%
$ 104.85 million $ 158,648
Aug 17, 2023 $ 0.107
-6.96%
$ 107.13 million $ 164,991
Aug 16, 2023 $ 0.115
-1.44%
$ 115.15 million $ 349,867
Aug 15, 2023 $ 0.117
-1.26%
$ 116.83 million $ 588,270
Aug 14, 2023 $ 0.118
+0.22%
$ 118.31 million $ 586,544
Aug 13, 2023 $ 0.118
-0.46%
$ 117.95 million $ 593,828
Aug 12, 2023 $ 0.118
+0.12%
$ 118.48 million $ 587,592
Aug 11, 2023 $ 0.118
-0.03%
$ 118.33 million $ 591,760
Aug 10, 2023 $ 0.118
-0.21%
$ 118.37 million $ 587,268
Aug 9, 2023 $ 0.119
-0.33%
$ 118.61 million $ 596,242
Aug 8, 2023 $ 0.119
+1.50%
$ 118.67 million $ 485,986
Aug 7, 2023 $ 0.117
+0.43%
$ 116.56 million $ 472,042