H2O DAO Historical Data

H2O Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 9, 2025 $ 0.0654
-6.84%
$ 65.39 million $ 21,517
Aug 8, 2025 $ 0.0704
+4.52%
$ 70.37 million $ 9,738
Aug 7, 2025 $ 0.0673
+4.67%
$ 67.33 million $ 22,265
Aug 6, 2025 $ 0.0644
-0.46%
$ 64.45 million $ 18,368
Aug 5, 2025 $ 0.0647
-8.56%
$ 64.75 million $ 24,627
Aug 4, 2025 $ 0.0722
-2.15%
$ 72.21 million $ 45,231
Aug 3, 2025 $ 0.074
+5.12%
$ 73.8 million $ 68,057
Aug 2, 2025 $ 0.0708
-15.15%
$ 70.87 million $ 205,834
Aug 1, 2025 $ 0.0803
+12.65%
$ 84.25 million $ 351,587
Jul 31, 2025 $ 0.0713
-2.99%
$ 71.32 million $ 3,560
Jul 30, 2025 $ 0.0735
-1.65%
$ 73.51 million $ 4,330
Jul 29, 2025 $ 0.0747
-1.50%
$ 74.75 million $ 14,376
Jul 28, 2025 $ 0.0665
-20.36%
$ 66.5 million $ 10,018
Jul 27, 2025 $ 0.0835
-1.94%
$ 83.5 million $ 8,383
Jul 26, 2025 $ 0.0851
+1.75%
$ 85.15 million $ 9,979
Jul 25, 2025 $ 0.0837
-0.72%
$ 83.68 million $ 6,915
Jul 24, 2025 $ 0.0844
-2.02%
$ 84.36 million $ 18,779
Jul 23, 2025 $ 0.0866
-0.16%
$ 86.59 million $ 41,097
Jul 22, 2025 $ 0.0867
+3.41%
$ 86.73 million $ 35,326
Jul 21, 2025 $ 0.0858
-1.94%
$ 85.76 million $ 27,552
Jul 20, 2025 $ 0.0875
+6.09%
$ 87.46 million $ 28,114
Jul 19, 2025 $ 0.0822
-0.67%
$ 82.19 million $ 14,961
Jul 18, 2025 $ 0.0827
-2.39%
$ 82.74 million $ 10,164
Jul 17, 2025 $ 0.0848
-0.30%
$ 84.76 million $ 10,928
Jul 16, 2025 $ 0.0866
+5.02%
$ 86.61 million $ 39,885
Jul 15, 2025 $ 0.0825
-4.98%
$ 82.47 million $ 48,974
Jul 14, 2025 $ 0.0868
-5.90%
$ 86.8 million $ 31,271
Jul 13, 2025 $ 0.0922
+14.89%
$ 92.24 million $ 34,738
Jul 12, 2025 $ 0.0807
-1.13%
$ 80.66 million $ 29,748
Jul 11, 2025 $ 0.0816
-6.18%
$ 81.58 million $ 20,461
Jul 10, 2025 $ 0.0808
-0.44%
$ 81.37 million $ 10,851
Jul 9, 2025 $ 0.0812
+0.66%
$ 81.18 million $ 8,136
Jul 8, 2025 $ 0.0815
+1.92%
$ 81.51 million $ 5,651
Jul 7, 2025 $ 0.08
-1.65%
$ 79.97 million $ 2,804
Jul 6, 2025 $ 0.0813
-0.47%
$ 81.31 million $ 8,739
Jul 5, 2025 $ 0.0817
+1.85%
$ 81.69 million $ 4,797
Jul 4, 2025 $ 0.0805
-1.46%
$ 66.43 million $ 4,148
Jul 3, 2025 $ 0.0817
-0.92%
$ 67.41 million $ 4,903
Jul 2, 2025 $ 0.0825
-0.86%
$ 68.04 million $ 4,386