H2O DAO Historical Data

H2O Page 8
Download
Date Close Price change Market cap Trading volume
Jul 1, 2025 $ 0.0838
-6.11%
$ 69.14 million $ 5,389
Jun 30, 2025 $ 0.0893
-0.87%
$ 73.64 million $ 7,517
Jun 29, 2025 $ 0.09
+1.67%
$ 74.29 million $ 4,974
Jun 28, 2025 $ 0.0886
+1.91%
$ 73.07 million $ 7,933
Jun 27, 2025 $ 0.0869
+2.26%
$ 71.7 million $ 10,087
Jun 26, 2025 $ 0.085
-9.76%
$ 70.11 million $ 10,179
Jun 25, 2025 $ 0.094
-3.65%
$ 77.59 million $ 10,544
Jun 24, 2025 $ 0.0976
-2.96%
$ 80.53 million $ 37,723
Jun 23, 2025 $ 0.101
-2.85%
$ 83.04 million $ 81,096
Jun 22, 2025 $ 0.104
-25.84%
$ 85.57 million $ 175,154
Jun 21, 2025 $ 0.14
+29.74%
$ 115.83 million $ 101,130
Jun 20, 2025 $ 0.108
-1.57%
$ 89.28 million $ 4,669
Jun 19, 2025 $ 0.11
-4.43%
$ 90.7 million $ 4,167
Jun 18, 2025 $ 0.115
-1.86%
$ 94.91 million $ 8,302
Jun 17, 2025 $ 0.117
-7.15%
$ 96.71 million $ 5,588
Jun 16, 2025 $ 0.128
+0.48%
$ 105.98 million $ 7,735
Jun 15, 2025 $ 0.128
-2.02%
$ 105.48 million $ 5,794
Jun 14, 2025 $ 0.13
-7.08%
$ 107.66 million $ 5,208
Jun 13, 2025 $ 0.141
-0.54%
$ 116.37 million $ 24,153
Jun 12, 2025 $ 0.142
-4.38%
$ 117 million $ 32,275
Jun 11, 2025 $ 0.148
+1.13%
$ 122.36 million $ 25,033
Jun 10, 2025 $ 0.145
+4.56%
$ 119.6 million $ 8,919
Jun 9, 2025 $ 0.139
-3.85%
$ 114.39 million $ 12,116
Jun 8, 2025 $ 0.143
-8.40%
$ 117.91 million $ 31,063
Jun 7, 2025 $ 0.159
-2.08%
$ 130.91 million $ 24,554
Jun 6, 2025 $ 0.158
-2.64%
$ 129.95 million $ 6,859
Jun 5, 2025 $ 0.163
-9.85%
$ 134.49 million $ 11,264
Jun 4, 2025 $ 0.181
+0.16%
$ 149.18 million $ 34,615
Jun 3, 2025 $ 0.189
+10.71%
$ 155.71 million $ 102,805
Jun 2, 2025 $ 0.173
-5.91%
$ 142.62 million $ 8,047
Jun 1, 2025 $ 0.184
+3.66%
$ 151.57 million $ 8,207
May 31, 2025 $ 0.177
-5.96%
$ 146.21 million $ 14,136
May 30, 2025 $ 0.188
-4.18%
$ 155.49 million $ 19,767
May 29, 2025 $ 0.196
-7.50%
$ 162.02 million $ 19,634
May 28, 2025 $ 0.213
-10.81%
$ 175.4 million $ 94,530
May 27, 2025 $ 0.235
-29.77%
$ 193.87 million $ 684,069
May 26, 2025 $ 0.331
+72.23%
$ 272.82 million $ 408,093
May 25, 2025 $ 0.192
-6.58%
$ 158.41 million $ 9,182
May 24, 2025 $ 0.206
-17.80%
$ 169.56 million $ 30,551
May 23, 2025 $ 0.244
-18.60%
$ 201.09 million $ 56,443
May 22, 2025 $ 0.299
+11.02%
$ 247 million $ 350,697
May 21, 2025 $ 0.269
-34.55%
$ 222.28 million $ 593,741
May 20, 2025 $ 0.414
+293.09%
$ 341.56 million $ 1.25 million
May 19, 2025 $ 0.105
-0.90%
$ 86.89 million $ 9,032
May 18, 2025 $ 0.106
+2.76%
$ 87.68 million $ 11,911
May 17, 2025 $ 0.103
-0.47%
$ 85.38 million $ 8,811
May 16, 2025 $ 0.104
-0.08%
$ 85.78 million $ 7,979
May 15, 2025 $ 0.104
+0.13%
$ 85.85 million $ 7,111
May 14, 2025 $ 0.104
+1.41%
$ 85.74 million $ 7,823
May 13, 2025 $ 0.103
+0.96%
$ 85 million $ 7,894