Market Cap $4.14T
0.32%
Volume 24h $345.88B
-1.13%
BTC % 56.87%
0.01%
ETH % 11.24%
1.33%
Coins
32.604
+15
Exchanges
885
Last update
3 Minutes ago
H2O Dao (H2O) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jul-29 2025 | $0.073769 | $0.073769 | $0.078213 | $0.078017 | - | - |
| Jul-28 2025 | $0.081064 | $0.081064 | $0.083947 | $0.083312 | - | - |
| Jul-27 2025 | $0.083442 | $0.083252 | $0.085183 | $0.085147 | - | - |
| Jul-26 2025 | $0.084597 | $0.083313 | $0.085942 | $0.083925 | - | - |
| Jul-25 2025 | $0.084047 | $0.083252 | $0.084392 | $0.083483 | - | - |
| Jul-24 2025 | $0.085091 | $0.085091 | $0.087495 | $0.086095 | - | - |
| Jul-23 2025 | $0.085235 | $0.085235 | $0.088891 | $0.086171 | - | - |
| Jul-22 2025 | $0.085556 | $0.08368 | $0.089106 | $0.08368 | - | - |
| Jul-21 2025 | $0.083802 | $0.083402 | $0.088316 | $0.083598 | - | - |
| Jul-20 2025 | $0.083597 | $0.081515 | $0.085985 | $0.081821 | - | - |
| Jul-19 2025 | $0.081943 | $0.080229 | $0.083352 | $0.08274 | - | - |
| Jul-18 2025 | $0.08274 | $0.082678 | $0.084796 | $0.084519 | - | - |
| Jul-17 2025 | $0.083907 | $0.083628 | $0.08701 | $0.086015 | - | - |
| Jul-16 2025 | $0.084847 | $0.08229 | $0.088668 | $0.08229 | - | - |
| Jul-15 2025 | $0.082229 | $0.081249 | $0.086918 | $0.086918 | - | - |