H2O DAO Historical Data

H2O Page 23
Download
Date Close Price change Market cap Trading volume
Jun 17, 2023 $ 0.119
+0.30%
$ 118.99 million $ 745,539
Jun 16, 2023 $ 0.119
+0.65%
$ 118.63 million $ 452,571
Jun 15, 2023 $ 0.118
-0.46%
$ 118.02 million $ 744,142
Jun 14, 2023 $ 0.119
+0.45%
$ 118.57 million $ 561,249
Jun 13, 2023 $ 0.118
-0.27%
$ 118.04 million $ 605,612
Jun 12, 2023 $ 0.118
-0.24%
$ 118.37 million $ 403,866
Jun 11, 2023 $ 0.119
-0.25%
$ 118.68 million $ 376,316
Jun 10, 2023 $ 0.119
+0.23%
$ 118.97 million $ 421,788
Jun 9, 2023 $ 0.119
-0.79%
$ 118.69 million $ 784,261
Jun 8, 2023 $ 0.12
+1.04%
$ 119.63 million $ 617,090
Jun 7, 2023 $ 0.118
-0.57%
$ 118.37 million $ 516,000
Jun 6, 2023 $ 0.119
-0.36%
$ 119.04 million $ 748,782
Jun 5, 2023 $ 0.119
+0.20%
$ 119.47 million $ 679,514
Jun 4, 2023 $ 0.119
+0.32%
$ 119.23 million $ 542,499
Jun 3, 2023 $ 0.119
-0.16%
$ 118.85 million $ 710,906
Jun 2, 2023 $ 0.119
-0.39%
$ 119.03 million $ 403,348
Jun 1, 2023 $ 0.12
-0.07%
$ 119.5 million $ 677,387
May 31, 2023 $ 0.12
-0.63%
$ 119.59 million $ 478,167
May 30, 2023 $ 0.12
+2.74%
$ 120.35 million $ 519,281
May 29, 2023 $ 0.117
-2.53%
$ 117.13 million $ 703,755
May 28, 2023 $ 0.12
-1.10%
$ 120.17 million $ 433,052
May 27, 2023 $ 0.122
+0.67%
$ 121.51 million $ 349,037
May 26, 2023 $ 0.121
+1.93%
$ 120.7 million $ 785,271
May 25, 2023 $ 0.118
-1.52%
$ 118.42 million $ 853,980
May 24, 2023 $ 0.12
+1.07%
$ 120.25 million $ 660,817
May 23, 2023 $ 0.119
-0.21%
$ 119.04 million $ 812,045
May 22, 2023 $ 0.119
+0.96%
$ 119.29 million $ 737,023
May 21, 2023 $ 0.118
-1.60%
$ 118.18 million $ 1.12 million
May 20, 2023 $ 0.12
+0.75%
$ 120.1 million $ 1.15 million
May 19, 2023 $ 0.119
-0.47%
$ 119.21 million $ 654,195
May 18, 2023 $ 0.12
-0.49%
$ 119.78 million $ 953,841
May 17, 2023 $ 0.12
+0.71%
$ 120.41 million $ 1.14 million
May 16, 2023 $ 0.12
+0.72%
$ 119.57 million $ 965,403
May 15, 2023 $ 0.119
-3.50%
$ 118.73 million $ 786,751
May 14, 2023 $ 0.123
+0.36%
$ 123.03 million $ 849,498
May 13, 2023 $ 0.123
+2.89%
$ 122.68 million $ 711,126
May 12, 2023 $ 0.119
+0.41%
$ 119.22 million $ 339,259
May 11, 2023 $ 0.119
-1.44%
$ 118.72 million $ 704,873
May 10, 2023 $ 0.12
+0.95%
$ 120.44 million $ 487,384
May 9, 2023 $ 0.119
+0.01%
$ 119.31 million $ 846,163
May 8, 2023 $ 0.119
-2.03%
$ 119.29 million $ 549,120
May 7, 2023 $ 0.122
+1.17%
$ 121.77 million $ 467,722
May 6, 2023 $ 0.12
+1.05%
$ 120.37 million $ 793,113
May 5, 2023 $ 0.119
-0.35%
$ 119.11 million $ 476,722
May 4, 2023 $ 0.12
-0.15%
$ 119.54 million $ 722,868
May 3, 2023 $ 0.12
+0.83%
$ 119.74 million $ 1 million
May 2, 2023 $ 0.119
-0.24%
$ 118.75 million $ 362,314
May 1, 2023 $ 0.119
-1.77%
$ 119.03 million $ 1 million
Apr 30, 2023 $ 0.121
-1.86%
$ 121.14 million $ 448,338
Apr 29, 2023 $ 0.123
+2.66%
$ 123.29 million $ 680,805