H2O DAO Historical Data

H2O Page 27
Download
Date Close Price change Market cap Trading volume
Sep 28, 2022 $ 0.297
-0.12%
$ 296.9 million $ 277,499
Sep 27, 2022 $ 0.297
-0.88%
$ 297.27 million $ 319,145
Sep 26, 2022 $ 0.3
+2.47%
$ 299.79 million $ 12.73 billion
Sep 25, 2022 $ 0.293
+2.63%
$ 292.5 million $ 370,006
Sep 24, 2022 $ 0.285
-8.08%
$ 285.13 million $ 297,622
Sep 23, 2022 $ 0.31
+5.55%
$ 310.21 million $ 510,309
Sep 22, 2022 $ 0.294
-3.43%
$ 294.48 million $ 312,145
Sep 21, 2022 $ 0.306
-0.06%
$ -- $ 448,433
Sep 20, 2022 $ 0.306
+4.65%
$ 305.65 million $ 497,601
Sep 19, 2022 $ 0.292
-2.06%
$ 292.08 million $ 267,347
Sep 18, 2022 $ 0.298
+0.30%
$ 298.27 million $ 89,528
Sep 17, 2022 $ 0.297
+4.04%
$ 297.12 million $ 268,227
Sep 16, 2022 $ 0.286
+0.18%
$ 285.96 million $ 179,806
Sep 15, 2022 $ 0.286
-2.71%
$ 285.62 million $ 517,888
Sep 14, 2022 $ 0.294
-1.06%
$ 293.71 million $ 401,319
Sep 13, 2022 $ 0.297
-0.47%
$ 296.89 million $ 255,650
Sep 12, 2022 $ 0.298
+1.00%
$ 298.36 million $ 18,525
Sep 11, 2022 $ 0.295
+2.29%
$ 295.36 million $ 22,108
Sep 10, 2022 $ 0.289
+0.51%
$ 288.72 million $ 16,837
Sep 9, 2022 $ 0.287
-2.34%
$ 286.92 million $ 15,919
Sep 8, 2022 $ 0.294
-0.44%
$ 293.74 million $ 15,549
Sep 7, 2022 $ 0.295
+0.62%
$ 295.14 million $ 377,494
Sep 6, 2022 $ 0.293
-1.72%
$ 293.22 million $ 336,891
Sep 5, 2022 $ 0.297
-28.05%
$ 296.84 million $ 94,976
Sep 4, 2022 $ 0.354
-15.48%
$ 354.4 million $ 100,901
Sep 3, 2022 $ 0.408
-16.07%
$ 407.53 million $ 432,009
Sep 2, 2022 $ 0.352
-29.27%
$ 352.39 million $ 18,344
Sep 1, 2022 $ 0.391
-22.66%
$ 391.5 million $ 29,057
Aug 31, 2022 $ 0.506
-6.30%
$ 506.11 million $ 20,326
Aug 30, 2022 $ 0.541
-5.00%
$ 540.66 million $ 983,504
Aug 29, 2022 $ 0.569
-2.11%
$ 569.1 million $ 212,981
Aug 28, 2022 $ 0.582
+0.33%
$ 582.08 million $ 490,159
Aug 27, 2022 $ 0.58
+2.48%
$ 580.14 million $ 1.15 million
Aug 26, 2022 $ 0.566
-1.22%
$ 566.12 million $ 628,493
Aug 25, 2022 $ 0.573
-1.60%
$ 573.15 million $ 459,017
Aug 24, 2022 $ 0.583
-0.73%
$ 582.51 million $ 618,555
Aug 23, 2022 $ 0.587
-1.02%
$ 586.6 million $ 581,459
Aug 22, 2022 $ 0.594
+0.19%
$ 593.8 million $ 550,035
Aug 21, 2022 $ 0.592
+1.19%
$ 592.39 million $ 1.32 million
Aug 20, 2022 $ 0.586
-0.10%
$ 585.51 million $ 762,031
Aug 19, 2022 $ 0.587
-0.52%
$ 586.59 million $ 1.23 million
Aug 18, 2022 $ 0.59
+1.09%
$ 590.05 million $ 940,837
Aug 17, 2022 $ 0.584
-0.44%
$ 583.57 million $ 546,910
Aug 16, 2022 $ 0.585
-1.97%
$ 584.62 million $ 746,226
Aug 15, 2022 $ 0.596
-0.13%
$ 596.1 million $ 1.06 million
Aug 14, 2022 $ 0.598
-0.48%
$ 598.16 million $ 994,307
Aug 13, 2022 $ 0.601
+0.16%
$ 600.82 million $ 579,411
Aug 12, 2022 $ 0.599
+0.16%
$ 599.45 million $ 669,488
Aug 11, 2022 $ 0.599
-0.64%
$ 598.98 million $ 859,510
Aug 10, 2022 $ 0.603
-0.10%
$ 602.69 million $ 664,026