Market Cap $4.15T
0%
Volume 24h $302.52B
7.06%
BTC % 53.54%
-0.41%
ETH % 12.54%
0.39%
Coins
33.090
+10
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 |
|---|---|---|---|---|---|---|
| Sep-08 2025 | $0.042845 | $0.042409 | $0.044257 | $0.043539 | - | - |
| Sep-07 2025 | $0.043789 | $0.042921 | $0.047448 | $0.043226 | - | - |
| Sep-06 2025 | $0.042839 | $0.042839 | $0.045852 | $0.044936 | - | - |
| Sep-05 2025 | $0.045119 | $0.043304 | $0.048602 | $0.043379 | - | - |
| Sep-04 2025 | $0.043865 | $0.042833 | $0.045556 | $0.043349 | - | - |
| Sep-03 2025 | $0.043531 | $0.043265 | $0.047958 | $0.047958 | - | - |
| Sep-02 2025 | $0.048383 | $0.044752 | $0.048626 | $0.047208 | - | - |
| Sep-01 2025 | $0.046417 | $0.046196 | $0.047661 | $0.046919 | - | - |
| Aug-31 2025 | $0.046829 | $0.0466 | $0.048001 | $0.048001 | - | - |
| Aug-30 2025 | $0.048001 | $0.046721 | $0.048549 | $0.048549 | - | - |
| Aug-29 2025 | $0.048549 | $0.047474 | $0.049756 | $0.049712 | - | - |
| Aug-28 2025 | $0.049407 | $0.047904 | $0.050436 | $0.049918 | - | - |
| Aug-27 2025 | $0.050041 | $0.048576 | $0.051925 | $0.049788 | - | - |
| Aug-26 2025 | $0.049972 | $0.047868 | $0.050151 | $0.049465 | - | - |
| Aug-25 2025 | $0.05057 | $0.049288 | $0.053496 | $0.051989 | - | - |