H2O DAO Historical Data

H2O Page 29
Download
Date Close Price change Market cap Trading volume
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
Aug 9, 2022 $ 0.603
-1.63%
$ 603.07 million $ 705,535
Aug 8, 2022 $ 0.612
+1.43%
$ 612.29 million $ 745,974
Aug 7, 2022 $ 0.602
+0.11%
$ 602.2 million $ 146,672
Aug 6, 2022 $ 0.602
-0.23%
$ 601.59 million $ 860,084
Aug 5, 2022 $ 0.603
+0.25%
$ 603.05 million $ 597,797
Aug 4, 2022 $ 0.602
-1.08%
$ 601.55 million $ 139,661
Aug 3, 2022 $ 0.608
+1.11%
$ 608.11 million $ 788,683
Aug 2, 2022 $ 0.602
-0.48%
$ 602.1 million $ 433,938
Aug 1, 2022 $ 0.602
+0.67%
$ 601.87 million $ 522,088
Jul 31, 2022 $ 0.598
-0.38%
$ 597.89 million $ 604,444
Jul 30, 2022 $ 0.601
+1.03%
$ 601.32 million $ 525,858
Jul 29, 2022 $ 0.595
+0.75%
$ 595.17 million $ 111,237
Jul 28, 2022 $ 0.591
-1.59%
$ 590.74 million $ 717,232
Jul 27, 2022 $ 0.6
+0.51%
$ 600.31 million $ 428,587
Jul 26, 2022 $ 0.597
+0.06%
$ 596.91 million $ 955,492
Jul 25, 2022 $ 0.597
-0.58%
$ 596.6 million $ 483,671
Jul 24, 2022 $ 0.6
+2.08%
$ 600.23 million $ 768,411
Jul 23, 2022 $ 0.588
-1.01%
$ 587.99 million $ 534,245
Jul 22, 2022 $ 0.594
+2.19%
$ 594.01 million $ 564,677
Jul 21, 2022 $ 0.581
-2.39%
$ 581.3 million $ 61.2 million
Jul 20, 2022 $ 0.596
+0.31%
$ 595.74 million $ 752,994
Jul 19, 2022 $ 0.594
-0.09%
$ 593.78 million $ 830,788
Jul 18, 2022 $ 0.594
-0.94%
$ 594.29 million $ 986,643
Jul 17, 2022 $ 0.6
-0.08%
$ 599.95 million $ 22,593
Jul 16, 2022 $ 0.6
+2.32%
$ 600.44 million $ 538,060
Jul 15, 2022 $ 0.587
+1.18%
$ 586.82 million $ 1.18 million
Jul 14, 2022 $ 0.58
-2.48%
$ 579.96 million $ 521,372
Jul 13, 2022 $ 0.595
+1.64%
$ 594.7 million $ 36,566
Jul 12, 2022 $ 0.585
+0.32%
$ 585.13 million $ 1.08 million
Jul 11, 2022 $ 0.583
-1.00%
$ 582.97 million $ 492,799
Jul 10, 2022 $ 0.589
+1.24%
$ 588.89 million $ 499,011
Jul 9, 2022 $ 0.582
-1.74%
$ 581.63 million $ 719,875
Jul 8, 2022 $ 0.592
+0.02%
$ 591.94 million $ 627,998
Jul 7, 2022 $ 0.592
-2.19%
$ 591.81 million $ 497,365
Jul 6, 2022 $ 0.605
+0.89%
$ 605.05 million $ 688,568
Jul 5, 2022 $ 0.6
-0.15%
$ 599.71 million $ 363,948
Jul 4, 2022 $ 0.601
+1.65%
$ 600.53 million $ 961,599
Jul 3, 2022 $ 0.591
+0.01%
$ 590.76 million $ 393,094