H2O DAO Historical Data

H2O Page 23
Download
Date Close Price change Market cap Trading volume
Apr 16, 2023 $ 0.119
-0.50%
$ 119.23 million $ 413,196
Apr 15, 2023 $ 0.12
+0.02%
$ 119.83 million $ 853,859
Apr 14, 2023 $ 0.12
+0.80%
$ 119.81 million $ 514,950
Apr 13, 2023 $ 0.119
-0.72%
$ 118.85 million $ 538,049
Apr 12, 2023 $ 0.12
+0.55%
$ 119.74 million $ 511,756
Apr 11, 2023 $ 0.119
+0.71%
$ 119.07 million $ 674,318
Apr 10, 2023 $ 0.118
-0.85%
$ 118.24 million $ 694,728
Apr 9, 2023 $ 0.119
+0.01%
$ 119.2 million $ 367,963
Apr 8, 2023 $ 0.119
+0.15%
$ 119.12 million $ 269,615
Apr 7, 2023 $ 0.119
+0.89%
$ 118.94 million $ 480,462
Apr 6, 2023 $ 0.118
-1.10%
$ 117.91 million $ 219,154
Apr 5, 2023 $ 0.119
-0.74%
$ 119.22 million $ 260,549
Apr 4, 2023 $ 0.12
+1.02%
$ 120.11 million $ 251,874
Apr 3, 2023 $ 0.119
-0.45%
$ 118.92 million $ 279,489
Apr 2, 2023 $ 0.119
-0.55%
$ 119.46 million $ 225,916
Apr 1, 2023 $ 0.12
+0.50%
$ 120.12 million $ 217,636
Mar 31, 2023 $ 0.12
+0.57%
$ 119.52 million $ 272,249
Mar 30, 2023 $ 0.119
-1.11%
$ 118.83 million $ 250,595
Mar 29, 2023 $ 0.12
-0.55%
$ 120.17 million $ 284,944
Mar 28, 2023 $ 0.121
-0.22%
$ 120.84 million $ 212,473
Mar 27, 2023 $ 0.121
+1.48%
$ 121.1 million $ 268,847
Mar 26, 2023 $ 0.119
+0.08%
$ 119.35 million $ 542,847
Mar 25, 2023 $ 0.119
-1.08%
$ 119.25 million $ 203,153
Mar 24, 2023 $ 0.121
+0.13%
$ 120.55 million $ 212,881
Mar 23, 2023 $ 0.12
-1.44%
$ 120.26 million $ 330,861
Mar 22, 2023 $ 0.122
+1.74%
$ 122.01 million $ 280,572
Mar 21, 2023 $ 0.12
-2.28%
$ 119.92 million $ 402,598
Mar 20, 2023 $ 0.123
+2.24%
$ 122.74 million $ 322,237
Mar 19, 2023 $ 0.12
-0.91%
$ 120.15 million $ 312,755
Mar 18, 2023 $ 0.121
+0.35%
$ 121.28 million $ 392,044
Mar 17, 2023 $ 0.121
+0.60%
$ 120.88 million $ 301,867
Mar 16, 2023 $ 0.12
-1.22%
$ 120.15 million $ 339,267
Mar 15, 2023 $ 0.122
+0.30%
$ 121.65 million $ 358,766
Mar 14, 2023 $ 0.121
-0.64%
$ 121.29 million $ 251,077
Mar 13, 2023 $ 0.122
+2.23%
$ 122.09 million $ 476,095
Mar 12, 2023 $ 0.119
-0.37%
$ 119.4 million $ 316,283
Mar 11, 2023 $ 0.12
-0.07%
$ 119.83 million $ 361,227
Mar 10, 2023 $ 0.12
+1.77%
$ 119.96 million $ 433,190
Mar 9, 2023 $ 0.118
-1.68%
$ 117.86 million $ 316,808
Mar 8, 2023 $ 0.12
-0.36%
$ 119.91 million $ 434,294
Mar 7, 2023 $ 0.121
-0.41%
$ 120.57 million $ 494,438
Mar 6, 2023 $ 0.121
+0.30%
$ 121.09 million $ 375,959
Mar 5, 2023 $ 0.121
-5.56%
$ 120.7 million $ 572,463
Mar 4, 2023 $ 0.128
+9.64%
$ 128.08 million $ 984,688
Mar 3, 2023 $ 0.117
-4.43%
$ 116.83 million $ 374,200
Mar 2, 2023 $ 0.122
-0.37%
$ 122.26 million $ 523,884
Mar 1, 2023 $ 0.123
-7.53%
$ 122.7 million $ 655,806
Feb 28, 2023 $ 0.133
-4.41%
$ 132.83 million $ 1.07 million
Feb 27, 2023 $ 0.136
-27.59%
$ 136.25 million $ 2.35 million
Feb 26, 2023 $ 0.188
+60.28%
$ 188.21 million $ 2.84 million