H2O DAO Historical Data

H2O Page 9
Download
Date Close Price change Market cap Trading volume
May 21, 2025 $ 0.269
-34.55%
$ 222.28 million $ 593,741
May 20, 2025 $ 0.414
+293.09%
$ 341.56 million $ 1.25 million
May 19, 2025 $ 0.105
-0.90%
$ 86.89 million $ 9,032
May 18, 2025 $ 0.106
+2.76%
$ 87.68 million $ 11,911
May 17, 2025 $ 0.103
-0.47%
$ 85.38 million $ 8,811
May 16, 2025 $ 0.104
-0.08%
$ 85.78 million $ 7,979
May 15, 2025 $ 0.104
+0.13%
$ 85.85 million $ 7,111
May 14, 2025 $ 0.104
+1.41%
$ 85.74 million $ 7,823
May 13, 2025 $ 0.103
+0.96%
$ 85 million $ 7,894
May 12, 2025 $ 0.102
-1.52%
$ 84.24 million $ 7,208
May 11, 2025 $ 0.104
-0.23%
$ 85.54 million $ 8,209
May 10, 2025 $ 0.104
+1.36%
$ 85.74 million $ 7,026
May 9, 2025 $ 0.103
+0.54%
$ 84.59 million $ 7,441
May 8, 2025 $ 0.102
+5.03%
$ 83.94 million $ 7,258
May 7, 2025 $ 0.0969
-0.28%
$ 79.92 million $ 7,481
May 6, 2025 $ 0.0973
+1.92%
$ 80.25 million $ 11,705
May 5, 2025 $ 0.0954
+0.37%
$ 78.73 million $ 8,034
May 4, 2025 $ 0.0951
-1.63%
$ 78.46 million $ 9,604
May 3, 2025 $ 0.0967
-0.69%
$ 79.81 million $ 7,901
May 2, 2025 $ 0.0975
+1.01%
$ 80.41 million $ 8,977
May 1, 2025 $ 0.0965
+1.67%
$ 79.6 million $ 13,592
Apr 30, 2025 $ 0.0949
-0.12%
$ 78.29 million $ 9,415
Apr 29, 2025 $ 0.0949
-0.50%
$ 78.27 million $ 7,949
Apr 28, 2025 $ 0.0953
+0.86%
$ 78.61 million $ 8,345
Apr 27, 2025 $ 0.0945
-0.83%
$ 77.94 million $ 9,566
Apr 26, 2025 $ 0.0953
-0.01%
$ 78.59 million $ 13,210
Apr 25, 2025 $ 0.0953
+1.40%
$ 78.6 million $ 7,526
Apr 24, 2025 $ 0.094
+0.16%
$ 77.52 million $ 7,836
Apr 23, 2025 $ 0.0938
-0.07%
$ 77.4 million $ 8,302
Apr 22, 2025 $ 0.0939
+6.79%
$ 77.45 million $ 8,187
Apr 21, 2025 $ 0.0879
-0.04%
$ 72.53 million $ 7,949
Apr 20, 2025 $ 0.0879
-0.07%
$ 72.55 million $ 315
Apr 19, 2025 $ 0.088
-4.63%
$ 72.6 million $ 639
Apr 18, 2025 $ 0.0923
+4.71%
$ 76.17 million $ 4,256
Apr 17, 2025 $ 0.0814
-7.81%
$ 67.17 million $ 2,718
Apr 16, 2025 $ 0.0883
-1.15%
$ 72.86 million $ 5,014
Apr 15, 2025 $ 0.0894
+8.79%
$ 73.77 million $ 14,603
Apr 14, 2025 $ 0.0822
+0.27%
$ 67.82 million $ 1,448
Apr 13, 2025 $ 0.082
-3.15%
$ 67.65 million $ 4,185
Apr 12, 2025 $ 0.0774
-2.91%
$ 63.85 million $ 9,325
Apr 11, 2025 $ 0.0773
+3.79%
$ 63.75 million $ 5,062
Apr 10, 2025 $ 0.074
-8.37%
$ 61.07 million $ 2,328
Apr 9, 2025 $ 0.0802
+0.29%
$ 66.18 million $ 5,806
Apr 8, 2025 $ 0.079
-9.11%
$ 65.14 million $ 3,259
Apr 7, 2025 $ 0.0799
-0.03%
$ 65.94 million $ 4,924
Apr 6, 2025 $ 0.08
-11.36%
$ 65.96 million $ 10,030
Apr 5, 2025 $ 0.0902
-8.46%
$ 74.41 million $ 28,570
Apr 4, 2025 $ 0.097
-33.28%
$ 80.01 million $ 61,863
Apr 3, 2025 $ 0.145
+47.31%
$ 119.53 million $ 58,458
Apr 2, 2025 $ 0.0984
-4.80%
$ 81.14 million $ 987