H2O DAO Historical Data

H2O Page 28
Download
Date Close Price change Market cap Trading volume
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
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