H2O DAO Historical Data

H2O Page 3
Download
Date Close Price change Market cap Trading volume
Sep 9 $0.167
+1.95%
$135.65 million $2.66 million
Sep 2 $0.162
-11.92%
$135.42 million $1.47 million
Aug 26 $0.184
-59.71%
$151.74 million $38.22 million
Aug 19 $0.455
+9.74%
$376.39 million $64.02 million
Aug 12 $0.422
+1.22%
$342.27 million $63.61 million
Aug 5 $0.433
+4.77%
$343.91 million $63.42 million
Jul 29 $0.413
-14.82%
$340.63 million $52.7 million
Jul 22 $0.482
-0.43%
$399.88 million $43.95 million
Jul 15 $0.477
+10.49%
$399.17 million $64.12 million
Jul 8 $0.42
+17.61%
$355.9 million $52.54 million
Jul 1 $0.326
+67.22%
$294.9 million $36.15 million
Jun 24 $0.189
-3.48%
$194.61 million $13.88 million
Jun 17 $0.199
-3.61%
$195.93 million $7.56 million
Jun 10 $0.205
-4.92%
$206.73 million $3.43 million
Jun 3 $0.215
+2.28%
$215.9 million $1.84 million
May 27 $0.21
-1.12%
$210.11 million $2.35 million
May 20 $0.215
+4.45%
$212.5 million $1.78 million
May 13 $0.207
+8.74%
$205.56 million $1.24 million
May 6 $0.188
-5.03%
$190.75 million $1.52 million
Apr 29 $0.198
+1.18%
$198.51 million $1.5 million
Apr 22 $0.197
-2.23%
$195.69 million $1.6 million
Apr 15 $0.201
-1.02%
$201.21 million $1.37 million
Apr 8 $0.199
-7.39%
$203.43 million $1.9 million
Apr 1 $0.213
-3.45%
$215.08 million $1.66 million
Mar 25 $0.216
+3.59%
$221.18 million $1.67 million
Mar 18 $0.198
-6.66%
$208.35 million $2.74 million
Mar 11 $0.203
-5.18%
$212.12 million $1.65 million
Mar 4 $0.212
+8.23%
$213.78 million $1.53 million
Feb 26 $0.196
+22.01%
$195.69 million $1.76 million
Feb 19 $0.16
-0.74%
$160.39 million $1.49 million
Feb 12 $0.162
+7.99%
$161.59 million $1.53 million
Feb 5 $0.148
+12.14%
$149.6 million $1.24 million
Jan 29 $0.132
+1.49%
$132.01 million $1.34 million
Jan 22 $0.129
+0.45%
$130.07 million $1.09 million
Jan 15 $0.129
-0.30%
$128.83 million $967,685
Jan 8 $0.133
-2.41%
$129.61 million $1.06 million
Jan 1 $0.136
-5.23%
$136.1 million $1.26 million
Dec 25 $0.143
-2.35%
$143.72 million $1.09 million
Dec 18 $0.149
-10.76%
$146.28 million $1.35 million
Dec 11 $0.169
-3.44%
$167.35 million $1.16 million
Dec 4 $0.175
+9.34%
$175.09 million $1.21 million
Nov 27 $0.16
+6.70%
$159.88 million $1.27 million
Nov 20 $0.15
+0.63%
$149.88 million $1.02 million
Nov 13 $0.146
-1.34%
$149.49 million $1.01 million
Nov 6 $0.149
+5.18%
$148.18 million $1.01 million
Oct 30 $0.141
+2.20%
$141.28 million $1.11 million
Oct 23 $0.138
+15.41%
$138.27 million $2.12 million
Oct 16 $0.12
+9.99%
$119.79 million $1.81 million
Oct 9 $0.108
-2.49%
$108.91 million $1.46 million
Oct 2 $0.111
-0.67%
$110.74 million $1.48 million