H2O DAO Historical Data

H2O Page 3
Download
Date Close Price change Market cap Trading volume
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
Sep 25 $ 0.112
+5.50%
$ 111.61 million $ 1.7 million
Sep 18 $ 0.107
+0.06%
$ 105.79 million $ 1.45 million
Sep 11 $ 0.107
+3.20%
$ 106.8 million $ 1.41 million
Sep 4 $ 0.104
-0.38%
$ 104 million $ 1.39 million
Aug 28 $ 0.104
-1.00%
$ 104.1 million $ 1.86 million
Aug 21 $ 0.105
-0.68%
$ 105.15 million $ 1.09 million
Aug 14 $ 0.105
-10.92%
$ 105.78 million $ 2.01 million
Aug 7 $ 0.118
+2.08%
$ 117.95 million $ 3.32 million
Jul 31 $ 0.116
-2.67%
$ 116 million $ 2.84 million