H2O DAO Historical Data

H2O
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 0.000576
-2.32%
$ -- $ 189,147
Mar 2026 $ 0.00059
-0.87%
$ -- $ 208,391
Feb 2026 $ 0.000595
-9.25%
$ -- $ 281,604
Jan 2026 $ 0.000715
-55.77%
$ -- $ 509,233
Dec 2025 $ 0.00162
-35.89%
$ -- $ 1.29 million
Nov 2025 $ 0.00246
-44.63%
$ -- $ 673,853
Oct 2025 $ 0.00402
-61.63%
$ -- $ 1.13 million
Sep 2025 $ 0.0112
-76.10%
$ -- $ 1.99 million
Aug 2025 $ 0.048
-32.69%
$ 46.97 million $ 1.17 million
Jul 2025 $ 0.0735
-17.64%
$ 71.32 million $ 505,804
Jun 2025 $ 0.09
-49.19%
$ 73.64 million $ 810,191
May 2025 $ 0.188
+98.60%
$ 146.21 million $ 3.68 million
Apr 2025 $ 0.0949
-11.38%
$ 78.29 million $ 314,974
Mar 2025 $ 0.108
+59.51%
$ 88.72 million $ 13.14 million
Feb 2025 $ 0.0675
-17.53%
$ 55.7 million $ 14.81 million
Jan 2025 $ 0.0838
+11.83%
$ 67.58 million $ 15.39 million
Dec 2024 $ 0.0743
-51.86%
$ 61.83 million $ 18.93 million
Nov 2024 $ 0.154
-8.16%
$ 127.25 million $ 20.25 million
Oct 2024 $ 0.174
+14.20%
$ 138.6 million $ 17.77 million
Sep 2024 $ 0.152
-19.19%
$ 125.25 million $ 11.53 million
Aug 2024 $ 0.188
-59.03%
$ 154.99 million $ 291.46 million
Jul 2024 $ 0.459
+135.61%
$ 378.47 million $ 247.38 million
Jun 2024 $ 0.195
-7.07%
$ 194.61 million $ 34.81 million
May 2024 $ 0.209
+11.28%
$ 209.4 million $ 8.35 million
Apr 2024 $ 0.188
-14.86%
$ 188.25 million $ 10.09 million
Mar 2024 $ 0.221
+16.58%
$ 221.18 million $ 9.5 million
Feb 2024 $ 0.19
+43.68%
$ 189.78 million $ 6.23 million
Jan 2024 $ 0.132
-8.08%
$ 132.09 million $ 5.72 million
Dec 2023 $ 0.144
-4.71%
$ 143.71 million $ 7.09 million
Nov 2023 $ 0.151
+8.74%
$ 150.81 million $ 5.08 million
Oct 2023 $ 0.139
+28.39%
$ 138.69 million $ 7.92 million
Sep 2023 $ 0.108
+3.42%
$ 108.02 million $ 7.17 million
Aug 2023 $ 0.104
-10.71%
$ 104.44 million $ 11.2 million
Jul 2023 $ 0.117
-1.44%
$ 116.89 million $ 15.88 million
Jun 2023 $ 0.119
-0.83%
$ 118.6 million $ 17.38 million
May 2023 $ 0.12
-1.31%
$ 119.59 million $ 22.42 million
Apr 2023 $ 0.121
+1.35%
$ 121.14 million $ 14.65 million
Mar 2023 $ 0.12
-9.93%
$ 119.52 million $ 11.86 million
Feb 2023 $ 0.133
+6.67%
$ 132.83 million $ 12.77 million
Jan 2023 $ 0.125
+9.66%
$ 124.52 million $ 7.13 million
Dec 2022 $ 0.115
-41.71%
$ 115.07 million $ 3.91 million
Nov 2022 $ 0.197
-34.58%
$ 197.42 million $ 7.61 million
Oct 2022 $ 0.302
+2.60%
$ 301.66 million $ 8.78 million
Sep 2022 $ 0.294
-41.92%
$ 293.99 million $ 12.74 billion
Aug 2022 $ 0.506
-15.35%
$ -- $ 21 million
Jul 2022 $ 0.598
+4.06%
$ -- $ 78.96 million
Jun 2022 $ 0.575
-5.02%
$ 574.55 million $ 2.22 million
Download