H2O DAO Historical Data

H2O Page 19
Download
Date Close Price change Market cap Trading volume
Jan 8, 2024 $ 0.146
+6.91%
$ 145.51 million $ 185,619
Jan 7, 2024 $ 0.136
-0.08%
$ 136.1 million $ 179,760
Jan 6, 2024 $ 0.136
-0.45%
$ 136.2 million $ 180,525
Jan 5, 2024 $ 0.137
-0.10%
$ 136.79 million $ 180,157
Jan 4, 2024 $ 0.137
-5.97%
$ 136.91 million $ 208,465
Jan 3, 2024 $ 0.146
-4.72%
$ 145.59 million $ 244,385
Jan 2, 2024 $ 0.153
+1.77%
$ 152.8 million $ 259,395
Jan 1, 2024 $ 0.15
+4.45%
$ 150.11 million $ 187,184
Dec 31, 2023 $ 0.144
+0.18%
$ 143.72 million $ 174,071
Dec 30, 2023 $ 0.143
+0.26%
$ 143.45 million $ 178,177
Dec 29, 2023 $ 0.143
-1.12%
$ 143.09 million $ 195,926
Dec 28, 2023 $ 0.145
-1.91%
$ 144.74 million $ 180,747
Dec 27, 2023 $ 0.148
+2.04%
$ 147.54 million $ 178,450
Dec 26, 2023 $ 0.145
-2.50%
$ 144.58 million $ 170,600
Dec 25, 2023 $ 0.148
+0.95%
$ 148.3 million $ 182,173
Dec 24, 2023 $ 0.146
-1.65%
$ 146.28 million $ 183,647
Dec 23, 2023 $ 0.149
-8.52%
$ 148.74 million $ 158,929
Dec 22, 2023 $ 0.163
-7.28%
$ 162.59 million $ 230,213
Dec 21, 2023 $ 0.175
+0.48%
$ 175.36 million $ 216,732
Dec 20, 2023 $ 0.174
+3.22%
$ 174.5 million $ 213,581
Dec 19, 2023 $ 0.169
+0.02%
$ 169.06 million $ 165,871
Dec 18, 2023 $ 0.169
+1.41%
$ 169.03 million $ 363,244
Dec 17, 2023 $ 0.167
-1.04%
$ 167.35 million $ 1.18 million
Dec 16, 2023 $ 0.169
+0.83%
$ 169.09 million $ 199,353
Dec 15, 2023 $ 0.168
-2.55%
$ 167.7 million $ 194,172
Dec 14, 2023 $ 0.172
+0.34%
$ 172.09 million $ 197,135
Dec 13, 2023 $ 0.171
+3.35%
$ 171.48 million $ 192,478
Dec 12, 2023 $ 0.166
+0.49%
$ 165.89 million $ 189,459
Dec 11, 2023 $ 0.165
-5.72%
$ 165.09 million $ 191,929
Dec 10, 2023 $ 0.175
+0.14%
$ 175.09 million $ 201,951
Dec 9, 2023 $ 0.175
-1.02%
$ 174.83 million $ 202,282
Dec 8, 2023 $ 0.177
+2.05%
$ 176.61 million $ 206,883
Dec 7, 2023 $ 0.173
-1.11%
$ 173.03 million $ 197,026
Dec 6, 2023 $ 0.175
-1.02%
$ 174.93 million $ 204,832
Dec 5, 2023 $ 0.177
+5.24%
$ 176.74 million $ 205,768
Dec 4, 2023 $ 0.168
+5.03%
$ 167.93 million $ 192,218
Dec 3, 2023 $ 0.16
+1.32%
$ 159.88 million $ 184,253
Dec 2, 2023 $ 0.158
+2.00%
$ 157.8 million $ 180,670
Dec 1, 2023 $ 0.155
+2.58%
$ 154.71 million $ 177,870
Nov 30, 2023 $ 0.151
-0.39%
$ 150.81 million $ 174,245
Nov 29, 2023 $ 0.151
+1.11%
$ 151.4 million $ 174,835
Nov 28, 2023 $ 0.15
+0.51%
$ 149.73 million $ 203,497
Nov 27, 2023 $ 0.149
-0.57%
$ 148.99 million $ 170,002
Nov 26, 2023 $ 0.15
-0.34%
$ 149.88 million $ 173,535
Nov 25, 2023 $ 0.15
+0.00%
$ 150.4 million $ 172,524
Nov 24, 2023 $ 0.15
+0.95%
$ 150.39 million $ 172,350
Nov 23, 2023 $ 0.149
-0.26%
$ 148.96 million $ 169,149
Nov 22, 2023 $ 0.149
+4.30%
$ 149.38 million $ 169,732
Nov 21, 2023 $ 0.143
-4.40%
$ 143.22 million $ 165,091
Nov 20, 2023 $ 0.15
+0.23%
$ 149.8 million $ 171,362