H2O DAO Historical Data

H2O Page 11
Download
Date Close Price change Market cap Trading volume
Feb 11, 2025 $ 0.0766
-1.71%
$ 63.21 million $ 575,583
Feb 10, 2025 $ 0.0779
+0.81%
$ 64.28 million $ 601,830
Feb 9, 2025 $ 0.0772
+0.04%
$ 63.7 million $ 588,167
Feb 8, 2025 $ 0.0772
-0.09%
$ 63.67 million $ 488,197
Feb 7, 2025 $ 0.0772
-0.11%
$ 63.72 million $ 130,939
Feb 6, 2025 $ 0.0773
-0.07%
$ 63.76 million $ 526,238
Feb 5, 2025 $ 0.0773
-1.19%
$ 63.79 million $ 563,812
Feb 4, 2025 $ 0.0783
-3.48%
$ 64.6 million $ 554,556
Feb 3, 2025 $ 0.081
+3.67%
$ 66.85 million $ 622,570
Feb 2, 2025 $ 0.0782
-2.82%
$ 64.48 million $ 637,339
Feb 1, 2025 $ 0.0805
-1.66%
$ 66.42 million $ 554,313
Jan 31, 2025 $ 0.0819
-2.30%
$ 67.58 million $ 584,259
Jan 30, 2025 $ 0.0838
+0.95%
$ 69.14 million $ 569,499
Jan 29, 2025 $ 0.0829
+2.23%
$ 68.42 million $ 575,957
Jan 28, 2025 $ 0.0811
-0.68%
$ 66.92 million $ 549,577
Jan 27, 2025 $ 0.0817
-0.53%
$ 67.38 million $ 666,273
Jan 26, 2025 $ 0.0821
-2.03%
$ 67.74 million $ 572,317
Jan 25, 2025 $ 0.0839
+0.11%
$ 69.2 million $ 545,331
Jan 24, 2025 $ 0.0839
+0.95%
$ 69.19 million $ 549,641
Jan 23, 2025 $ 0.0832
-0.28%
$ 68.67 million $ 566,295
Jan 22, 2025 $ 0.0833
-1.32%
$ 68.74 million $ 9,472
Jan 21, 2025 $ 0.0847
+18.03%
$ 69.88 million $ 6,636
Jan 20, 2025 $ 0.0717
-11.48%
$ 59.19 million $ 88,357
Jan 19, 2025 $ 0.0811
-3.05%
$ 66.87 million $ 599,078
Jan 18, 2025 $ 0.0835
+0.28%
$ 68.91 million $ 561,912
Jan 17, 2025 $ 0.0833
+4.09%
$ 68.7 million $ 208,961
Jan 16, 2025 $ 0.08
-0.65%
$ 66.04 million $ 573,649
Jan 15, 2025 $ 0.0803
+3.96%
$ 66.24 million $ 534,818
Jan 14, 2025 $ 0.0772
+2.11%
$ 63.71 million $ 560,247
Jan 13, 2025 $ 0.0756
+0.05%
$ 62.4 million $ 652,617
Jan 12, 2025 $ 0.0756
-0.14%
$ 62.37 million $ 588,523
Jan 11, 2025 $ 0.0757
-0.12%
$ 62.41 million $ 542,447
Jan 10, 2025 $ 0.0758
+2.23%
$ 62.52 million $ 573,381
Jan 9, 2025 $ 0.074
-2.60%
$ 61.05 million $ 584,508
Jan 8, 2025 $ 0.076
-2.04%
$ 62.71 million $ 595,174
Jan 7, 2025 $ 0.0776
-5.09%
$ 64.04 million $ 629,393
Jan 6, 2025 $ 0.0818
+3.86%
$ 67.48 million $ 597,413
Jan 5, 2025 $ 0.0787
+0.12%
$ 64.92 million $ 575,427
Jan 4, 2025 $ 0.0786
+0.02%
$ 64.86 million $ 568,759
Jan 3, 2025 $ 0.0785
+1.15%
$ 64.76 million $ 576,004
Jan 2, 2025 $ 0.0776
+2.48%
$ 64 million $ 622,277
Jan 1, 2025 $ 0.0757
+1.01%
$ 62.45 million $ 547,919
Dec 31, 2024 $ 0.0749
+0.91%
$ 61.83 million $ 561,854
Dec 30, 2024 $ 0.0743
-11.98%
$ 61.27 million $ 506,190
Dec 29, 2024 $ 0.0845
-1.56%
$ 69.68 million $ 501,515
Dec 28, 2024 $ 0.0858
-8.71%
$ 70.81 million $ 506,861
Dec 27, 2024 $ 0.0939
-17.44%
$ 77.51 million $ 172,192
Dec 26, 2024 $ 0.114
-18.28%
$ 93.85 million $ 38,164
Dec 25, 2024 $ 0.139
+0.78%
$ 114.89 million $ 656,951
Dec 24, 2024 $ 0.138
+4.13%
$ 114.1 million $ 616,814