H2O DAO Historical Data

H2O Page 10
Download
Date Close Price change Market cap Trading volume
Apr 2, 2025 $ 0.0984
-4.80%
$ 81.14 million $ 987
Apr 1, 2025 $ 0.103
-3.53%
$ 85.23 million $ 2,898
Mar 31, 2025 $ 0.108
-6.64%
$ 88.72 million $ 4,169
Mar 30, 2025 $ 0.121
-26.68%
$ 99.46 million $ 19,385
Mar 29, 2025 $ 0.155
-23.36%
$ 128.18 million $ 41,472
Mar 28, 2025 $ 0.203
+46.31%
$ 167.39 million $ 101,801
Mar 27, 2025 $ 0.129
+23.66%
$ 106.56 million $ 89,875
Mar 26, 2025 $ 0.104
+32.35%
$ 85.84 million $ 40,849
Mar 25, 2025 $ 0.0787
-0.02%
$ 64.95 million $ 573,567
Mar 24, 2025 $ 0.0786
+1.55%
$ 64.87 million $ 650,274
Mar 23, 2025 $ 0.0772
+1.71%
$ 63.69 million $ 569,065
Mar 22, 2025 $ 0.0759
+12.79%
$ 62.62 million $ 17,306
Mar 21, 2025 $ 0.0673
-0.17%
$ 55.49 million $ 564,959
Mar 20, 2025 $ 0.0675
-3.54%
$ 55.65 million $ 585,258
Mar 19, 2025 $ 0.0698
+5.38%
$ 57.55 million $ 610,411
Mar 18, 2025 $ 0.0662
-1.51%
$ 54.61 million $ 587,596
Mar 17, 2025 $ 0.0672
+1.74%
$ 55.45 million $ 583,173
Mar 16, 2025 $ 0.0661
-2.10%
$ 54.52 million $ 596,160
Mar 15, 2025 $ 0.0675
+0.04%
$ 55.68 million $ 552,885
Mar 14, 2025 $ 0.0676
+4.33%
$ 55.77 million $ 581,038
Mar 13, 2025 $ 0.0649
-3.11%
$ 53.54 million $ 577,670
Mar 12, 2025 $ 0.067
+0.95%
$ 55.26 million $ 562,128
Mar 11, 2025 $ 0.0663
+5.24%
$ 54.74 million $ 582,055
Mar 10, 2025 $ 0.063
-2.44%
$ 51.94 million $ 617,611
Mar 9, 2025 $ 0.0645
-7.09%
$ 53.24 million $ 502,168
Mar 8, 2025 $ 0.0695
-0.61%
$ 57.35 million $ 33,293
Mar 7, 2025 $ 0.0701
-2.58%
$ 57.8 million $ 60,930
Mar 6, 2025 $ 0.072
-0.75%
$ 59.4 million $ 575,998
Mar 5, 2025 $ 0.0724
+3.78%
$ 59.76 million $ 564,445
Mar 4, 2025 $ 0.0698
+1.34%
$ 57.58 million $ 576,146
Mar 3, 2025 $ 0.0689
-8.44%
$ 56.88 million $ 584,264
Mar 2, 2025 $ 0.0753
+9.40%
$ 62.1 million $ 591,839
Mar 1, 2025 $ 0.0689
+2.12%
$ 56.8 million $ 542,790
Feb 28, 2025 $ 0.0675
-0.50%
$ 55.7 million $ 617,615
Feb 27, 2025 $ 0.0679
+0.86%
$ 55.98 million $ 571,253
Feb 26, 2025 $ 0.0673
-5.23%
$ 55.51 million $ 590,423
Feb 25, 2025 $ 0.071
-2.99%
$ 58.57 million $ 631,493
Feb 24, 2025 $ 0.0732
-4.98%
$ 60.38 million $ 630,542
Feb 23, 2025 $ 0.077
-0.21%
$ 63.56 million $ 578,296
Feb 22, 2025 $ 0.0772
+0.55%
$ 63.73 million $ 548,341
Feb 21, 2025 $ 0.0769
-2.46%
$ 63.46 million $ 472,472
Feb 20, 2025 $ 0.0783
+1.35%
$ 64.62 million $ 6,580
Feb 19, 2025 $ 0.0773
+1.02%
$ 63.74 million $ 567,126
Feb 18, 2025 $ 0.0765
-0.30%
$ 63.07 million $ 598,988
Feb 17, 2025 $ 0.0766
-0.40%
$ 63.22 million $ 610,491
Feb 16, 2025 $ 0.0769
-1.44%
$ 63.47 million $ 578,502
Feb 15, 2025 $ 0.078
+0.12%
$ 64.39 million $ 549,329
Feb 14, 2025 $ 0.078
+0.83%
$ 64.34 million $ 259,853
Feb 13, 2025 $ 0.0773
-1.28%
$ 63.77 million $ 561,858
Feb 12, 2025 $ 0.0783
+2.19%
$ 64.61 million $ 590,909