H2O DAO Historical Data

H2O Page 27
Download
Date Close Price change Market cap Trading volume
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
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