H2O DAO Historical Data

H2O Page 26
Download
Date Close Price change Market cap Trading volume
Nov 17, 2022 $ 0.296
-0.90%
$ 295.92 million $ 345,035
Nov 16, 2022 $ 0.299
+1.36%
$ 298.54 million $ 563,120
Nov 15, 2022 $ 0.294
+0.69%
$ 294.47 million $ 485,001
Nov 14, 2022 $ 0.292
-1.98%
$ 292.44 million $ 242,866
Nov 13, 2022 $ 0.298
+0.61%
$ 298.47 million $ 299,113
Nov 12, 2022 $ 0.297
+0.62%
$ 296.72 million $ 252,072
Nov 11, 2022 $ 0.295
+0.72%
$ 294.79 million $ 251,974
Nov 10, 2022 $ 0.293
+1.46%
$ 292.7 million $ 204,128
Nov 9, 2022 $ 0.289
-0.66%
$ 288.68 million $ 398,388
Nov 8, 2022 $ 0.291
-2.10%
$ 290.62 million $ 374,712
Nov 7, 2022 $ 0.297
-1.93%
$ 296.81 million $ 193,625
Nov 6, 2022 $ 0.303
+1.64%
$ 302.68 million $ 335,308
Nov 5, 2022 $ 0.298
-0.05%
$ 297.82 million $ 187,419
Nov 4, 2022 $ 0.298
-0.19%
$ 297.96 million $ 306,965
Nov 3, 2022 $ 0.299
+0.86%
$ 298.51 million $ 149,442
Nov 2, 2022 $ 0.296
-1.38%
$ 295.95 million $ 256,781
Nov 1, 2022 $ 0.3
-0.59%
$ 299.95 million $ 594,496
Oct 31, 2022 $ 0.302
+2.11%
$ 301.66 million $ 382,647
Oct 30, 2022 $ 0.295
-0.46%
$ 295.43 million $ 337,846
Oct 29, 2022 $ 0.297
-0.25%
$ 296.79 million $ 215,287
Oct 28, 2022 $ 0.298
+0.57%
$ 297.54 million $ 377,323
Oct 27, 2022 $ 0.296
+0.07%
$ 295.88 million $ 272,931
Oct 26, 2022 $ 0.296
-0.39%
$ 295.71 million $ 195,042
Oct 25, 2022 $ 0.297
-0.40%
$ 296.86 million $ 231,386
Oct 24, 2022 $ 0.298
-0.05%
$ 298.05 million $ 219,105
Oct 23, 2022 $ 0.298
+1.17%
$ 298.23 million $ 217,620
Oct 22, 2022 $ 0.295
-2.30%
$ 294.8 million $ 310,357
Oct 21, 2022 $ 0.302
+0.79%
$ 301.74 million $ 329,273
Oct 20, 2022 $ 0.299
+0.13%
$ 299.33 million $ 365,086
Oct 19, 2022 $ 0.299
+0.46%
$ 299.03 million $ 445,117
Oct 18, 2022 $ 0.298
-0.66%
$ 297.66 million $ 271,513
Oct 17, 2022 $ 0.3
+0.87%
$ 299.64 million $ 277,434
Oct 16, 2022 $ 0.297
+0.68%
$ 297.07 million $ 238,738
Oct 15, 2022 $ 0.292
-2.88%
$ 291.88 million $ 421,477
Oct 14, 2022 $ 0.301
+2.77%
$ 300.51 million $ 354,745
Oct 13, 2022 $ 0.292
-5.70%
$ 292.41 million $ 385,184
Oct 12, 2022 $ 0.292
-1.46%
$ 292.24 million $ 151,140
Oct 11, 2022 $ 0.297
-0.16%
$ 296.59 million $ 278,755
Oct 10, 2022 $ 0.297
+1.88%
$ 297.05 million $ 274,585
Oct 9, 2022 $ 0.292
-1.29%
$ 291.56 million $ 161,757
Oct 8, 2022 $ 0.295
-1.29%
$ 295.36 million $ 334,818
Oct 7, 2022 $ 0.299
+0.04%
$ 299.18 million $ 193,176
Oct 6, 2022 $ 0.299
-4.39%
$ 299.11 million $ 228,712
Oct 5, 2022 $ 0.313
+5.04%
$ 312.86 million $ 415,071
Oct 4, 2022 $ 0.298
+1.37%
$ 297.85 million $ 287,108
Oct 3, 2022 $ 0.294
-1.85%
$ 293.82 million $ 180,143
Oct 2, 2022 $ 0.299
+2.36%
$ 299.36 million $ 257,271
Oct 1, 2022 $ 0.292
-0.54%
$ 292.43 million $ 170,683
Sep 30, 2022 $ 0.294
+0.20%
$ 293.99 million $ 161,239
Sep 29, 2022 $ 0.293
-1.18%
$ 293.37 million $ 237,164