H2O DAO Historical Data

H2O Page 24
Download
Date Close Price change Market cap Trading volume
Jun 30, 2023 $0.119
-0.11%
$118.6 million $548,244
Jun 29, 2023 $0.119
+0.08%
$118.7 million $924,827
Jun 28, 2023 $0.119
-1.38%
$118.61 million $783,160
Jun 27, 2023 $0.12
+0.77%
$120.26 million $548,190
Jun 26, 2023 $0.119
-0.20%
$119.34 million $626,104
Jun 25, 2023 $0.12
+1.24%
$119.58 million $467,449
Jun 24, 2023 $0.118
+0.05%
$118.27 million $414,396
Jun 23, 2023 $0.118
-0.81%
$118.23 million $522,579
Jun 22, 2023 $0.119
-0.03%
$119.2 million $473,249
Jun 21, 2023 $0.119
+0.24%
$119.23 million $562,482
Jun 20, 2023 $0.119
-0.25%
$118.94 million $701,992
Jun 19, 2023 $0.119
+0.22%
$119.23 million $277,327
Jun 18, 2023 $0.119
+0.05%
$118.98 million $535,477
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