H2O DAO Historical Data

H2O Page 14
Download
Date Close Price change Market cap Trading volume
Sep 14, 2024 $ 0.167
-1.26%
$ 138.13 million $ 403,391
Sep 13, 2024 $ 0.17
+4.22%
$ 139.94 million $ 432,983
Sep 12, 2024 $ 0.163
-5.42%
$ 134.24 million $ 421,470
Sep 11, 2024 $ 0.172
+0.74%
$ 141.99 million $ 443,890
Sep 10, 2024 $ 0.171
-10.49%
$ 140.98 million $ 505,061
Sep 9, 2024 $ 0.194
+17.86%
$ 159.69 million $ 458,102
Sep 8, 2024 $ 0.164
+1.33%
$ 135.42 million $ 419,196
Sep 7, 2024 $ 0.162
-4.71%
$ 133.64 million $ 350,396
Sep 6, 2024 $ 0.17
-2.37%
$ 140.24 million $ 225,260
Sep 5, 2024 $ 0.174
-5.01%
$ 143.64 million $ 286,626
Sep 4, 2024 $ 0.183
+1.14%
$ 151.15 million $ 253,462
Sep 3, 2024 $ 0.181
+10.07%
$ 149.28 million $ 209,725
Sep 2, 2024 $ 0.164
-10.60%
$ 135.64 million $ 143,852
Sep 1, 2024 $ 0.184
-2.10%
$ 151.74 million $ 550,101
Aug 31, 2024 $ 0.188
-4.20%
$ 154.99 million $ 365,401
Aug 30, 2024 $ 0.196
-13.17%
$ 161.78 million $ 273,558
Aug 29, 2024 $ 0.226
-46.10%
$ 186.32 million $ 4.16 million
Aug 28, 2024 $ 0.419
-0.81%
$ 345.51 million $ 10.79 million
Aug 27, 2024 $ 0.422
-5.33%
$ 348.5 million $ 11.02 million
Aug 26, 2024 $ 0.446
-2.22%
$ 368.28 million $ 11.06 million
Aug 25, 2024 $ 0.456
+0.19%
$ 376.39 million $ 9.93 million
Aug 24, 2024 $ 0.455
+0.05%
$ 375.56 million $ 10.05 million
Aug 23, 2024 $ 0.454
+5.94%
$ 374.7 million $ 11.04 million
Aug 22, 2024 $ 0.429
-1.27%
$ 353.65 million $ 10.54 million
Aug 21, 2024 $ 0.433
+3.40%
$ 357.39 million $ 10.41 million
Aug 20, 2024 $ 0.419
-0.77%
$ 345.64 million $ 11.06 million
Aug 19, 2024 $ 0.423
+1.93%
$ 348.84 million $ 10.92 million
Aug 18, 2024 $ 0.415
-1.77%
$ 342.27 million $ 10.46 million
Aug 17, 2024 $ 0.422
+0.86%
$ 348.08 million $ 9.68 million
Aug 16, 2024 $ 0.418
+2.42%
$ 345.13 million $ 10.75 million
Aug 15, 2024 $ 0.409
-1.97%
$ 337.5 million $ 10.74 million
Aug 14, 2024 $ 0.417
-3.04%
$ 344.08 million $ 10.48 million
Aug 13, 2024 $ 0.43
+2.06%
$ 354.74 million $ 10.33 million
Aug 12, 2024 $ 0.421
+1.07%
$ 347.58 million $ 11.64 million
Aug 11, 2024 $ 0.417
-3.64%
$ 343.91 million $ 10.81 million
Aug 10, 2024 $ 0.433
+0.16%
$ 356.89 million $ 9.74 million
Aug 9, 2024 $ 0.432
-1.44%
$ 356.33 million $ 10.18 million
Aug 8, 2024 $ 0.439
+12.04%
$ 361.82 million $ 10.78 million
Aug 7, 2024 $ 0.391
-1.63%
$ 322.75 million $ 10.3 million
Aug 6, 2024 $ 0.397
+3.71%
$ 327.86 million $ 9.73 million
Aug 5, 2024 $ 0.383
-7.17%
$ 316.21 million $ 12.68 million
Aug 4, 2024 $ 0.413
-4.22%
$ 340.63 million $ 10.5 million
Aug 3, 2024 $ 0.431
-1.23%
$ 355.66 million $ 10.18 million
Aug 2, 2024 $ 0.436
-6.03%
$ 360.08 million $ 10.59 million
Aug 1, 2024 $ 0.464
+1.28%
$ 383.2 million $ 261,739
Jul 31, 2024 $ 0.459
-2.38%
$ 378.47 million $ 10.52 million
Jul 30, 2024 $ 0.47
-0.89%
$ 387.96 million $ 10.37 million
Jul 29, 2024 $ 0.474
-2.11%
$ 391.45 million $ 282,584
Jul 28, 2024 $ 0.485
+0.58%
$ 399.88 million $ 199,452
Jul 27, 2024 $ 0.482
+0.40%
$ 397.57 million $ 226,821