Market Cap $3.22T
-5.77%
Volume 24h $279.15B
25.45%
BTC % 61.19%
1.01%
ETH % 8.13%
-6.15%
Coins
32.211
+2
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Jun-21 2025 | $0.147655 | $0.102457 | $0.195168 | $0.108366 | - | $121,816,041 |
| Jun-20 2025 | $0.107635 | $0.098621 | $0.110464 | $0.103232 | - | $88,799,069 |
| Jun-19 2025 | $0.110921 | $0.110878 | $0.116026 | $0.114735 | - | $91,509,981 |
| Jun-18 2025 | $0.11479 | $0.112705 | $0.1212 | $0.11733 | - | $94,702,327 |
| Jun-17 2025 | $0.121134 | $0.116399 | $0.127693 | $0.127568 | - | $99,936,315 |
| Jun-16 2025 | $0.123204 | $0.123174 | $0.129584 | $0.127642 | - | $101,643,571 |
| Jun-15 2025 | $0.126893 | $0.126463 | $0.134808 | $0.130513 | - | $104,687,125 |
| Jun-14 2025 | $0.130206 | $0.130084 | $0.138367 | $0.138122 | - | $107,420,735 |
| Jun-13 2025 | $0.137447 | $0.137447 | $0.148267 | $0.141733 | - | $113,394,178 |
| Jun-12 2025 | $0.141735 | $0.136949 | $0.147297 | $0.14206 | - | $116,931,537 |
| Jun-11 2025 | $0.156522 | $0.136318 | $0.156522 | $0.143424 | - | $129,131,405 |
| Jun-10 2025 | $0.145543 | $0.138084 | $0.14728 | $0.138084 | - | $120,073,398 |
| Jun-09 2025 | $0.137061 | $0.135101 | $0.149141 | $0.142988 | - | $113,075,879 |
| Jun-08 2025 | $0.143598 | $0.141514 | $0.176755 | $0.157081 | - | $118,468,591 |
| Jun-07 2025 | $0.158613 | $0.157572 | $0.162107 | $0.162046 | - | $130,856,472 |