H2O DAO Historical Data

H2O Page 5
Download
Date Close Price change Market cap Trading volume
Sep 28, 2025 $ 0.0105
-4.89%
$ 0 $ 32,878
Sep 27, 2025 $ 0.011
-3.16%
$ 0 $ 20,821
Sep 26, 2025 $ 0.0118
-7.49%
$ 0 $ 71,599
Sep 25, 2025 $ 0.0126
-13.15%
$ 0 $ 241,363
Sep 24, 2025 $ 0.0137
+18.85%
$ 0 $ 236,090
Sep 23, 2025 $ 0.0114
-6.27%
$ 0 $ 55,441
Sep 22, 2025 $ 0.0119
-20.30%
$ 0 $ 65,510
Sep 21, 2025 $ 0.0148
-4.26%
$ 0 $ 72,531
Sep 20, 2025 $ 0.0159
-9.28%
$ 0 $ 125,561
Sep 19, 2025 $ 0.0178
-10.63%
$ 0 $ 65,683
Sep 18, 2025 $ 0.0207
-6.74%
$ 0 $ 54,366
Sep 17, 2025 $ 0.0221
-2.39%
$ 22.13 million $ 38,680
Sep 16, 2025 $ 0.0225
-7.97%
$ 22.61 million $ 50,112
Sep 15, 2025 $ 0.0227
-18.10%
$ 24.43 million $ 62,742
Sep 14, 2025 $ 0.028
-2.95%
$ 27.85 million $ 82,319
Sep 13, 2025 $ 0.0286
-8.02%
$ 28.64 million $ 172,630
Sep 12, 2025 $ 0.0315
-3.65%
$ 31.51 million $ 202,252
Sep 11, 2025 $ 0.0335
-14.33%
$ 33.49 million $ 109,637
Sep 10, 2025 $ 0.0389
-4.71%
$ 38.91 million $ 69,935
Sep 9, 2025 $ 0.0409
-5.62%
$ 40.89 million $ 14,012
Sep 8, 2025 $ 0.0428
-1.46%
$ 42.85 million $ 13,163
Sep 7, 2025 $ 0.0436
+0.86%
$ 43.6 million $ 15,753
Sep 6, 2025 $ 0.0435
-3.78%
$ 43.47 million $ 13,735
Sep 5, 2025 $ 0.0451
+4.16%
$ 45.12 million $ 42,085
Sep 4, 2025 $ 0.0439
+1.05%
$ 43.87 million $ 6,049
Sep 3, 2025 $ 0.0439
-9.27%
$ 43.59 million $ 12,444
Sep 2, 2025 $ 0.0484
+2.62%
$ 48.38 million $ 15,674
Sep 1, 2025 $ 0.0473
+0.65%
$ 46.24 million $ 5,862
Aug 31, 2025 $ 0.0475
-1.02%
$ 46.97 million $ 3,576
Aug 30, 2025 $ 0.048
-1.13%
$ 48 million $ 3,339
Aug 29, 2025 $ 0.0485
-2.34%
$ 48.55 million $ 2,499
Aug 28, 2025 $ 0.0494
-1.03%
$ 49.41 million $ 8,005
Aug 27, 2025 $ 0.0499
-0.47%
$ 49.98 million $ 7,734
Aug 26, 2025 $ 0.0498
+1.28%
$ 50.16 million $ 5,009
Aug 25, 2025 $ 0.0492
-5.33%
$ 49.16 million $ 6,843
Aug 24, 2025 $ 0.0519
-5.29%
$ 51.74 million $ 16,052
Aug 23, 2025 $ 0.0533
+1.88%
$ 54.76 million $ 108,148
Aug 22, 2025 $ 0.0538
+6.56%
$ 55.13 million $ 26,776
Aug 21, 2025 $ 0.051
-9.71%
$ 50.46 million $ 22,339
Aug 20, 2025 $ 0.0565
-0.32%
$ 56.5 million $ 15,670
Aug 19, 2025 $ 0.059
-3.22%
$ 57.3 million $ 17,369
Aug 18, 2025 $ 0.061
-3.41%
$ 60.98 million $ 25,376
Aug 17, 2025 $ 0.0631
-0.20%
$ 63.14 million $ 35,886
Aug 16, 2025 $ 0.0635
+3.21%
$ 63.51 million $ 49,838
Aug 15, 2025 $ 0.0615
+3.14%
$ 61.53 million $ 3,918
Aug 14, 2025 $ 0.0597
-6.20%
$ 59.66 million $ 11,209
Aug 13, 2025 $ 0.0636
+0.68%
$ 63.6 million $ 7,193
Aug 12, 2025 $ 0.0632
+1.39%
$ 63.17 million $ 8,623
Aug 11, 2025 $ 0.0623
-5.52%
$ 62.31 million $ 8,941
Aug 10, 2025 $ 0.0648
-0.94%
$ 64.78 million $ 10,415