H2O DAO Historical Data

H2O Page 21
Download
Date Close Price change Market cap Trading volume
Nov 27, 2023 $0.149
-0.57%
$148.99 million $170,002
Nov 26, 2023 $0.15
-0.34%
$149.88 million $173,535
Nov 25, 2023 $0.15
+0.00%
$150.4 million $172,524
Nov 24, 2023 $0.15
+0.95%
$150.39 million $172,350
Nov 23, 2023 $0.149
-0.26%
$148.96 million $169,149
Nov 22, 2023 $0.149
+4.30%
$149.38 million $169,732
Nov 21, 2023 $0.143
-4.40%
$143.22 million $165,091
Nov 20, 2023 $0.15
+0.23%
$149.8 million $171,362
Nov 19, 2023 $0.149
+2.23%
$149.49 million $170,618
Nov 18, 2023 $0.146
-0.04%
$146.22 million $165,717
Nov 17, 2023 $0.146
+1.07%
$146.24 million $165,990
Nov 16, 2023 $0.145
-4.48%
$144.66 million $170,814
Nov 15, 2023 $0.151
+6.53%
$151.41 million $171,866
Nov 14, 2023 $0.142
-2.61%
$142.1 million $166,212
Nov 13, 2023 $0.146
-1.54%
$145.93 million $170,645
Nov 12, 2023 $0.148
-0.27%
$148.18 million $169,627
Nov 11, 2023 $0.149
-0.40%
$148.6 million $173,101
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