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 30
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

Oct 15, 2022 $0.292
-2.88%
$291.88 million $421,477
Oct 14, 2022 $0.301
+2.77%
$300.51 million $354,745
Oct 13, 2022 $0.292
-5.70%
$292.41 million $385,184
Oct 12, 2022 $0.292
-1.46%
$292.24 million $151,140
Oct 11, 2022 $0.297
-0.16%
$296.59 million $278,755
Oct 10, 2022 $0.297
+1.88%
$297.05 million $274,585
Oct 9, 2022 $0.292
-1.29%
$291.56 million $161,757
Oct 8, 2022 $0.295
-1.29%
$295.36 million $334,818
Oct 7, 2022 $0.299
+0.04%
$299.18 million $193,176
Oct 6, 2022 $0.299
-4.39%
$299.11 million $228,712
Oct 5, 2022 $0.313
+5.04%
$312.86 million $415,071
Oct 4, 2022 $0.298
+1.37%
$297.85 million $287,108
Oct 3, 2022 $0.294
-1.85%
$293.82 million $180,143
Oct 2, 2022 $0.299
+2.36%
$299.36 million $257,271
Oct 1, 2022 $0.292
-0.54%
$292.43 million $170,683
Sep 30, 2022 $0.294
+0.20%
$293.99 million $161,239
Sep 29, 2022 $0.293
-1.18%
$293.37 million $237,164
Sep 28, 2022 $0.297
-0.12%
$296.9 million $277,499
Sep 27, 2022 $0.297
-0.88%
$297.27 million $319,145
Sep 26, 2022 $0.3
+2.47%
$299.79 million $12.73 billion
Sep 25, 2022 $0.293
+2.63%
$292.5 million $370,006
Sep 24, 2022 $0.285
-8.08%
$285.13 million $297,622
Sep 23, 2022 $0.31
+5.55%
$310.21 million $510,309
Sep 22, 2022 $0.294
-3.43%
$294.48 million $312,145
Sep 21, 2022 $0.306
-0.06%
$-- $448,433
Sep 20, 2022 $0.306
+4.65%
$305.65 million $497,601
Sep 19, 2022 $0.292
-2.06%
$292.08 million $267,347
Sep 18, 2022 $0.298
+0.30%
$298.27 million $89,528
Sep 17, 2022 $0.297
+4.04%
$297.12 million $268,227
Sep 16, 2022 $0.286
+0.18%
$285.96 million $179,806
Sep 15, 2022 $0.286
-2.71%
$285.62 million $517,888
Sep 14, 2022 $0.294
-1.06%
$293.71 million $401,319
Sep 13, 2022 $0.297
-0.47%
$296.89 million $255,650
Sep 12, 2022 $0.298
+1.00%
$298.36 million $18,525
Sep 11, 2022 $0.295
+2.29%
$295.36 million $22,108
Sep 10, 2022 $0.289
+0.51%
$288.72 million $16,837
Sep 9, 2022 $0.287
-2.34%
$286.92 million $15,919
Sep 8, 2022 $0.294
-0.44%
$293.74 million $15,549
Sep 7, 2022 $0.295
+0.62%
$295.14 million $377,494
Sep 6, 2022 $0.293
-1.72%
$293.22 million $336,891
Sep 5, 2022 $0.297
-28.05%
$296.84 million $94,976
Sep 4, 2022 $0.354
-15.48%
$354.4 million $100,901
Sep 3, 2022 $0.408
-16.07%
$407.53 million $432,009
Sep 2, 2022 $0.352
-29.27%
$352.39 million $18,344
Sep 1, 2022 $0.391
-22.66%
$391.5 million $29,057
Aug 31, 2022 $0.506
-6.30%
$506.11 million $20,326
Aug 30, 2022 $0.541
-5.00%
$540.66 million $983,504
Aug 29, 2022 $0.569
-2.11%
$569.1 million $212,981
Aug 28, 2022 $0.582
+0.33%
$582.08 million $490,159
Aug 27, 2022 $0.58
+2.48%
$580.14 million $1.15 million