H2O DAO Historical Data

H2O Page 25
Download
Date Close Price change Market cap Trading volume
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
Apr 28, 2023 $0.12
-0.02%
$120.08 million $867,705
Apr 27, 2023 $0.12
+1.19%
$120.14 million $501,705
Apr 26, 2023 $0.119
-1.28%
$118.72 million $547,847
Apr 25, 2023 $0.12
+1.13%
$120.22 million $585,547
Apr 24, 2023 $0.119
-2.98%
$118.87 million $601,294
Apr 23, 2023 $0.122
+1.85%
$122.48 million $666,815
Apr 22, 2023 $0.12
-0.55%
$120.29 million $312,504
Apr 21, 2023 $0.121
+1.39%
$120.95 million $481,407
Apr 20, 2023 $0.119
-1.10%
$119.29 million $620,390
Apr 19, 2023 $0.121
+1.20%
$120.61 million $513,351
Apr 18, 2023 $0.119
-1.30%
$119.16 million $579,122
Apr 17, 2023 $0.121
+1.25%
$120.73 million $466,161
Apr 16, 2023 $0.119
-0.50%
$119.23 million $413,196
Apr 15, 2023 $0.12
+0.02%
$119.83 million $853,859
Apr 14, 2023 $0.12
+0.80%
$119.81 million $514,950
Apr 13, 2023 $0.119
-0.72%
$118.85 million $538,049
Apr 12, 2023 $0.12
+0.55%
$119.74 million $511,756
Apr 11, 2023 $0.119
+0.71%
$119.07 million $674,318
Apr 10, 2023 $0.118
-0.85%
$118.24 million $694,728
Apr 9, 2023 $0.119
+0.01%
$119.2 million $367,963
Apr 8, 2023 $0.119
+0.15%
$119.12 million $269,615
Apr 7, 2023 $0.119
+0.89%
$118.94 million $480,462
Apr 6, 2023 $0.118
-1.10%
$117.91 million $219,154
Apr 5, 2023 $0.119
-0.74%
$119.22 million $260,549
Apr 4, 2023 $0.12
+1.02%
$120.11 million $251,874
Apr 3, 2023 $0.119
-0.45%
$118.92 million $279,489
Apr 2, 2023 $0.119
-0.55%
$119.46 million $225,916
Apr 1, 2023 $0.12
+0.50%
$120.12 million $217,636
Mar 31, 2023 $0.12
+0.57%
$119.52 million $272,249
Mar 30, 2023 $0.119
-1.11%
$118.83 million $250,595
Mar 29, 2023 $0.12
-0.55%
$120.17 million $284,944
Mar 28, 2023 $0.121
-0.22%
$120.84 million $212,473
Mar 27, 2023 $0.121
+1.48%
$121.1 million $268,847
Mar 26, 2023 $0.119
+0.08%
$119.35 million $542,847
Mar 25, 2023 $0.119
-1.08%
$119.25 million $203,153
Mar 24, 2023 $0.121
+0.13%
$120.55 million $212,881
Mar 23, 2023 $0.12
-1.44%
$120.26 million $330,861