H2O DAO Historical Data

H2O Page 25
Download
Date Close Price change Market cap Trading volume
Jan 6, 2023 $ 0.122
+4.35%
$ 121.71 million $ 179,725
Jan 5, 2023 $ 0.117
-1.61%
$ 116.63 million $ 182,918
Jan 4, 2023 $ 0.119
-1.17%
$ 118.54 million $ 177,885
Jan 3, 2023 $ 0.119
-0.74%
$ 119.16 million $ 143,798
Jan 2, 2023 $ 0.12
+4.43%
$ 120.04 million $ 161,130
Jan 1, 2023 $ 0.115
+1.23%
$ 114.95 million $ 178,941
Dec 31, 2022 $ 0.115
-4.97%
$ 115.07 million $ 135,979
Dec 30, 2022 $ 0.121
+3.96%
$ 120.75 million $ 172,005
Dec 29, 2022 $ 0.116
-6.38%
$ 115.58 million $ 115,564
Dec 28, 2022 $ 0.123
-1.24%
$ 123.21 million $ 271,224
Dec 27, 2022 $ 0.128
+6.18%
$ 127.63 million $ 184,004
Dec 26, 2022 $ 0.12
+0.22%
$ 120.2 million $ 181,184
Dec 25, 2022 $ 0.12
+4.21%
$ 119.94 million $ 193,720
Dec 24, 2022 $ 0.115
-9.05%
$ 115.1 million $ 208,655
Dec 23, 2022 $ 0.125
-7.28%
$ 124.78 million $ 205,209
Dec 22, 2022 $ 0.132
-2.53%
$ 131.99 million $ 164,020
Dec 21, 2022 $ 0.12
-8.93%
$ 119.61 million $ 46,491
Dec 20, 2022 $ 0.13
-13.85%
$ 129.76 million $ 103,043
Dec 19, 2022 $ 0.151
-12.19%
$ 150.65 million $ 56,748
Dec 18, 2022 $ 0.172
-15.32%
$ 171.57 million $ 128,380
Dec 17, 2022 $ 0.203
+3.77%
$ 202.6 million $ 114,972
Dec 16, 2022 $ 0.195
-0.95%
$ 195.25 million $ 93,511
Dec 15, 2022 $ 0.197
+0.89%
$ 197.16 million $ 89,409
Dec 14, 2022 $ 0.195
+0.61%
$ 195.42 million $ 51,008
Dec 13, 2022 $ 0.194
-1.61%
$ 194.25 million $ 62,352
Dec 12, 2022 $ 0.197
-1.88%
$ 197.42 million $ 95,341
Dec 11, 2022 $ 0.201
+2.97%
$ 201.17 million $ 100,323
Dec 10, 2022 $ 0.195
-2.80%
$ 195.38 million $ 97,345
Dec 9, 2022 $ 0.201
+1.27%
$ 201.01 million $ 107,157
Dec 8, 2022 $ 0.198
+0.61%
$ 198.45 million $ 102,633
Dec 7, 2022 $ 0.197
-1.29%
$ 197.25 million $ 107,434
Dec 6, 2022 $ 0.2
-0.97%
$ 199.8 million $ 97,783
Dec 5, 2022 $ 0.202
+0.98%
$ 201.76 million $ 106,634
Dec 4, 2022 $ 0.2
+1.19%
$ 199.76 million $ 110,927
Dec 3, 2022 $ 0.195
-1.70%
$ 195.28 million $ 102,922
Dec 2, 2022 $ 0.199
+2.05%
$ 198.64 million $ 45,861
Dec 1, 2022 $ 0.195
-1.39%
$ 194.66 million $ 253,176
Nov 30, 2022 $ 0.197
-0.13%
$ 197.42 million $ 250,760
Nov 29, 2022 $ 0.198
+1.55%
$ 197.67 million $ 39,117
Nov 28, 2022 $ 0.195
-12.46%
$ 194.66 million $ 200,987
Nov 27, 2022 $ 0.222
-10.38%
$ 222.47 million $ 49,223
Nov 26, 2022 $ 0.248
-14.79%
$ 248.23 million $ 107,397
Nov 25, 2022 $ 0.291
-1.39%
$ 291.34 million $ 81,103
Nov 24, 2022 $ 0.295
-25.22%
$ 295.45 million $ 240,231
Nov 23, 2022 $ 0.392
+19.14%
$ 392.04 million $ 198,692
Nov 22, 2022 $ 0.329
+6.39%
$ 329.09 million $ 299,708
Nov 21, 2022 $ 0.31
+0.40%
$ 309.66 million $ 236,925
Nov 20, 2022 $ 0.308
+2.96%
$ 308.42 million $ 117,502
Nov 19, 2022 $ 0.3
-1.03%
$ 299.56 million $ 200,052
Nov 18, 2022 $ 0.303
+2.31%
$ 302.7 million $ 150,012