H2O DAO Historical Data

H2O Page 23
Download
Date Close Price change Market cap Trading volume
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
Aug 6, 2023 $0.116
-0.05%
$116 million $464,993
Aug 5, 2023 $0.116
-0.14%
$116.22 million $464,626
Aug 4, 2023 $0.116
-0.38%
$116.31 million $476,418
Aug 3, 2023 $0.117
+0.18%
$116.75 million $351,980
Aug 2, 2023 $0.117
-1.57%
$116.8 million $478,997
Aug 1, 2023 $0.118
+1.17%
$118.33 million $417,814
Jul 31, 2023 $0.117
-1.93%
$116.89 million $189,288
Jul 30, 2023 $0.119
+1.67%
$119.18 million $410,435
Jul 29, 2023 $0.117
-4.82%
$117.23 million $437,781
Jul 28, 2023 $0.123
+4.00%
$123.16 million $523,299
Jul 27, 2023 $0.119
-0.17%
$118.72 million $449,609
Jul 26, 2023 $0.119
+0.00%
$119.13 million $453,993
Jul 25, 2023 $0.119
-0.48%
$119.24 million $587,372
Jul 24, 2023 $0.12
+1.41%
$119.79 million $501,908
Jul 23, 2023 $0.118
+0.57%
$118.01 million $452,295
Jul 22, 2023 $0.117
+1.08%
$117.34 million $676,414
Jul 21, 2023 $0.116
-1.50%
$116.13 million $415,435
Jul 20, 2023 $0.118
-2.27%
$117.9 million $377,776
Jul 19, 2023 $0.121
-0.44%
$120.64 million $452,655
Jul 18, 2023 $0.121
+2.32%
$121.38 million $462,885
Jul 17, 2023 $0.119
-0.23%
$118.63 million $464,780
Jul 16, 2023 $0.119
+2.08%
$118.91 million $581,631
Jul 15, 2023 $0.117
+0.07%
$116.51 million $271,267
Jul 14, 2023 $0.117
-1.25%
$116.58 million $562,566
Jul 13, 2023 $0.118
+0.41%
$118.06 million $551,915
Jul 12, 2023 $0.118
-1.79%
$117.59 million $254,837
Jul 11, 2023 $0.119
+1.04%
$119.49 million $644,426
Jul 10, 2023 $0.118
+0.46%
$118.29 million $602,493
Jul 9, 2023 $0.118
-0.42%
$117.83 million $476,138
Jul 8, 2023 $0.118
-0.68%
$118.34 million $567,323
Jul 7, 2023 $0.119
-0.09%
$119.13 million $523,348
Jul 6, 2023 $0.119
-0.30%
$119.22 million $582,763
Jul 5, 2023 $0.12
-0.28%
$119.58 million $613,724
Jul 4, 2023 $0.12
-1.46%
$119.92 million $502,246
Jul 3, 2023 $0.122
+1.49%
$121.71 million $615,971
Jul 2, 2023 $0.12
+1.14%
$120.06 million $791,599
Jul 1, 2023 $0.119
+0.07%
$118.69 million $886,225