H2O DAO Historical Data

H2O Page 29
Download
Date Close Price change Market cap Trading volume
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
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