Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

H2O DAO Historical Data

H2O Page 10
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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
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