H2O DAO Historical Data

H2O Page 7
Download
Date Close Price change Market cap Trading volume
Oct 26, 2025 $0.00536
-2.20%
$-- $15,653
Oct 25, 2025 $0.00548
-2.15%
$-- $27,260
Oct 24, 2025 $0.00566
-7.88%
$-- $50,882
Oct 23, 2025 $0.0062
-14.86%
$-- $170,996
Oct 22, 2025 $0.00783
+44.47%
$-- $403,130
Oct 21, 2025 $0.00548
+1.90%
$-- $4,949
Oct 20, 2025 $0.00562
-5.92%
$-- $25,403
Oct 19, 2025 $0.00597
-1.00%
$-- $7,822
Oct 18, 2025 $0.00591
+0.00%
$-- $5,877
Oct 17, 2025 $0.00609
+6.29%
$-- $10,283
Oct 16, 2025 $0.00579
-26.66%
$-- $34,843
Oct 15, 2025 $0.00766
+10.50%
$-- $52,617
Oct 14, 2025 $0.00687
+0.66%
$-- $32,712
Oct 13, 2025 $0.00683
+2.11%
$-- $9,755
Oct 12, 2025 $0.00662
-10.57%
$-- $7,318
Oct 11, 2025 $0.00741
+10.81%
$-- $10,130
Oct 10, 2025 $0.00699
-15.44%
$-- $19,292
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