H2O DAO Historical Data

H2O Page 17
Download
Date Close Price change Market cap Trading volume
Apr 17, 2024 $ 0.19
+8.94%
$ 189.81 million $ 268,544
Apr 16, 2024 $ 0.174
-6.12%
$ 174.22 million $ 62,455
Apr 15, 2024 $ 0.186
-8.78%
$ 185.58 million $ 232,305
Apr 14, 2024 $ 0.203
+2.09%
$ 203.43 million $ 2.19 million
Apr 13, 2024 $ 0.199
-4.32%
$ 199.19 million $ 397,616
Apr 12, 2024 $ 0.208
-4.09%
$ 208.19 million $ 272,588
Apr 11, 2024 $ 0.217
-0.84%
$ 217.08 million $ 284,046
Apr 10, 2024 $ 0.219
+2.10%
$ 218.88 million $ 290,432
Apr 9, 2024 $ 0.214
-3.46%
$ 214.39 million $ 315,676
Apr 8, 2024 $ 0.222
+3.26%
$ 222.09 million $ 344,555
Apr 7, 2024 $ 0.215
+0.75%
$ 215.08 million $ 333,579
Apr 6, 2024 $ 0.213
+1.57%
$ 213.49 million $ 296,424
Apr 5, 2024 $ 0.21
-1.04%
$ 210.19 million $ 279,363
Apr 4, 2024 $ 0.212
+3.86%
$ 212.4 million $ 277,349
Apr 3, 2024 $ 0.205
+0.80%
$ 204.5 million $ 267,779
Apr 2, 2024 $ 0.203
-6.06%
$ 202.89 million $ 261,003
Apr 1, 2024 $ 0.216
-2.32%
$ 215.99 million $ 275,761
Mar 31, 2024 $ 0.221
+2.49%
$ 221.18 million $ 292,289
Mar 30, 2024 $ 0.216
-0.36%
$ 215.8 million $ 260,306
Mar 29, 2024 $ 0.217
-1.22%
$ 216.59 million $ 271,670
Mar 28, 2024 $ 0.219
+1.81%
$ 219.23 million $ 278,247
Mar 27, 2024 $ 0.215
-0.72%
$ 215.35 million $ 272,487
Mar 26, 2024 $ 0.217
+0.19%
$ 216.91 million $ 284,215
Mar 25, 2024 $ 0.217
+3.93%
$ 216.52 million $ 302,953
Mar 24, 2024 $ 0.208
+4.96%
$ 208.35 million $ 308,296
Mar 23, 2024 $ 0.198
+0.79%
$ 198.5 million $ 402,674
Mar 22, 2024 $ 0.197
-3.04%
$ 196.85 million $ 1.3 million
Mar 21, 2024 $ 0.203
-3.55%
$ 203.01 million $ 258,114
Mar 20, 2024 $ 0.21
+9.70%
$ 210.49 million $ 263,357
Mar 19, 2024 $ 0.192
-8.37%
$ 191.87 million $ 248,229
Mar 18, 2024 $ 0.209
-1.53%
$ 209.41 million $ 265,114
Mar 17, 2024 $ 0.212
+4.66%
$ 212.12 million $ 264,640
Mar 16, 2024 $ 0.203
-5.74%
$ 202.7 million $ 256,092
Mar 15, 2024 $ 0.215
-2.99%
$ 214.99 million $ 265,860
Mar 14, 2024 $ 0.222
-2.03%
$ 221.89 million $ 280,159
Mar 13, 2024 $ 0.226
+2.25%
$ 226.49 million $ 285,650
Mar 12, 2024 $ 0.222
-0.91%
$ 221.51 million $ 279,307
Mar 11, 2024 $ 0.224
+4.59%
$ 223.58 million $ 282,526
Mar 10, 2024 $ 0.214
+0.93%
$ 213.78 million $ 272,212
Mar 9, 2024 $ 0.212
+0.30%
$ 211.81 million $ 266,493
Mar 8, 2024 $ 0.211
+1.94%
$ 211.2 million $ 266,227
Mar 7, 2024 $ 0.207
+1.18%
$ 207.22 million $ 265,039
Mar 6, 2024 $ 0.205
+3.73%
$ 204.8 million $ 260,974
Mar 5, 2024 $ 0.197
-6.68%
$ 197.41 million $ 248,510
Mar 4, 2024 $ 0.212
+8.09%
$ 211.54 million $ 222,762
Mar 3, 2024 $ 0.196
+1.88%
$ 195.69 million $ 263,661
Mar 2, 2024 $ 0.192
-0.66%
$ 192.11 million $ 256,535
Mar 1, 2024 $ 0.193
+1.95%
$ 193.41 million $ 258,362
Feb 29, 2024 $ 0.19
-1.93%
$ 189.78 million $ 255,805
Feb 28, 2024 $ 0.194
+9.40%
$ 193.55 million $ 256,672