H2O DAO Historical Data

H2O Page 24
Download
Date Close Price change Market cap Trading volume
Feb 25, 2023 $ 0.117
-2.65%
$ 117.41 million $ 376,049
Feb 24, 2023 $ 0.121
+0.29%
$ 120.61 million $ 289,578
Feb 23, 2023 $ 0.12
+0.96%
$ 120.25 million $ 249,184
Feb 22, 2023 $ 0.119
-0.23%
$ 119.11 million $ 300,656
Feb 21, 2023 $ 0.119
+0.12%
$ 119.38 million $ 584,707
Feb 20, 2023 $ 0.119
-1.64%
$ 119.26 million $ 342,772
Feb 19, 2023 $ 0.121
+0.35%
$ 121.27 million $ 271,835
Feb 18, 2023 $ 0.121
+0.54%
$ 120.82 million $ 258,277
Feb 17, 2023 $ 0.12
-1.22%
$ 120.16 million $ 276,719
Feb 16, 2023 $ 0.122
+1.79%
$ 121.64 million $ 251,622
Feb 15, 2023 $ 0.119
+1.62%
$ 119.49 million $ 231,220
Feb 14, 2023 $ 0.118
-2.52%
$ 117.59 million $ 179,359
Feb 13, 2023 $ 0.121
-1.35%
$ 120.62 million $ 416,858
Feb 12, 2023 $ 0.122
+0.11%
$ 122.28 million $ 275,033
Feb 11, 2023 $ 0.122
+0.33%
$ 122.14 million $ 316,731
Feb 10, 2023 $ 0.122
+1.81%
$ 121.74 million $ 238,565
Feb 9, 2023 $ 0.12
-2.13%
$ 119.59 million $ 196,509
Feb 8, 2023 $ 0.122
-4.90%
$ 122.19 million $ 209,844
Feb 7, 2023 $ 0.128
+5.92%
$ 128.49 million $ 210,191
Feb 6, 2023 $ 0.121
-0.68%
$ 121.35 million $ 45,916
Feb 5, 2023 $ 0.122
-0.38%
$ 122.18 million $ 127,024
Feb 4, 2023 $ 0.123
-3.31%
$ 122.68 million $ 135,224
Feb 3, 2023 $ 0.127
-1.31%
$ 126.88 million $ 237,874
Feb 2, 2023 $ 0.129
+5.40%
$ 128.57 million $ 244,010
Feb 1, 2023 $ 0.122
-1.86%
$ 122.2 million $ 245,451
Jan 31, 2023 $ 0.125
-0.32%
$ 124.52 million $ 324,282
Jan 30, 2023 $ 0.125
+2.33%
$ 124.92 million $ 344,557
Jan 29, 2023 $ 0.122
-2.43%
$ 122.07 million $ 274,550
Jan 28, 2023 $ 0.125
+0.62%
$ 125.11 million $ 351,291
Jan 27, 2023 $ 0.124
+2.11%
$ 124.34 million $ 202,447
Jan 26, 2023 $ 0.122
-2.92%
$ 121.77 million $ 237,563
Jan 25, 2023 $ 0.125
+2.89%
$ 125.41 million $ 298,459
Jan 24, 2023 $ 0.122
+0.64%
$ 121.89 million $ 529,045
Jan 23, 2023 $ 0.121
-1.24%
$ 121.1 million $ 389,951
Jan 22, 2023 $ 0.123
+0.05%
$ 122.62 million $ 940,956
Jan 21, 2023 $ 0.123
+1.72%
$ 122.59 million $ 136,447
Jan 20, 2023 $ 0.121
+3.48%
$ 120.51 million $ 318,135
Jan 19, 2023 $ 0.116
-0.87%
$ 116.33 million $ 243,847
Jan 18, 2023 $ 0.117
-2.17%
$ 117.4 million $ 12,577
Jan 17, 2023 $ 0.12
-0.82%
$ 120.02 million $ 61,368
Jan 16, 2023 $ 0.121
-1.24%
$ 121.02 million $ 53,691
Jan 15, 2023 $ 0.123
+0.80%
$ 122.53 million $ 204,394
Jan 14, 2023 $ 0.122
+0.08%
$ 121.5 million $ 24,215
Jan 13, 2023 $ 0.121
+3.92%
$ 121.4 million $ 108,906
Jan 12, 2023 $ 0.117
-2.05%
$ 116.81 million $ 185,238
Jan 11, 2023 $ 0.119
+0.07%
$ 119.24 million $ 183,928
Jan 10, 2023 $ 0.119
-1.51%
$ 119.15 million $ 114,107
Jan 9, 2023 $ 0.121
+2.57%
$ 120.97 million $ 186,200
Jan 8, 2023 $ 0.118
-1.96%
$ 117.94 million $ 216,700
Jan 7, 2023 $ 0.12
-1.15%
$ 120.3 million $ 163,154