H2O DAO Historical Data

H2O Page 6
Download
Date Close Price change Market cap Trading volume
Oct 9, 2025 $ 0.0082
-14.03%
$ -- $ 18,768
Oct 8, 2025 $ 0.00954
+3.46%
$ -- $ 11,353
Oct 7, 2025 $ 0.00922
-2.49%
$ -- $ 19,966
Oct 6, 2025 $ 0.0094
+0.41%
$ -- $ 20,361
Oct 5, 2025 $ 0.00936
-6.62%
$ -- $ 18,228
Oct 4, 2025 $ 0.00984
-3.55%
$ -- $ 25,002
Oct 3, 2025 $ 0.0099
-1.51%
$ -- $ 19,107
Oct 2, 2025 $ 0.0101
-1.54%
$ -- $ 24,645
Oct 1, 2025 $ 0.0103
-1.49%
$ -- $ 18,578
Sep 30, 2025 $ 0.0103
-9.77%
$ -- $ 43,492
Sep 29, 2025 $ 0.0112
+5.07%
$ -- $ 24,360
Sep 28, 2025 $ 0.0105
-4.89%
$ -- $ 32,878
Sep 27, 2025 $ 0.011
-3.16%
$ -- $ 20,821
Sep 26, 2025 $ 0.0118
-7.49%
$ -- $ 71,599
Sep 25, 2025 $ 0.0126
-13.15%
$ -- $ 241,363
Sep 24, 2025 $ 0.0137
+18.85%
$ -- $ 236,090
Sep 23, 2025 $ 0.0114
-6.27%
$ -- $ 55,441
Sep 22, 2025 $ 0.0119
-20.30%
$ -- $ 65,510
Sep 21, 2025 $ 0.0148
-4.26%
$ -- $ 72,531
Sep 20, 2025 $ 0.0159
-9.28%
$ -- $ 125,561
Sep 19, 2025 $ 0.0178
-10.63%
$ -- $ 65,683
Sep 18, 2025 $ 0.0207
-6.74%
$ -- $ 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