Market Cap $2.61T
1.71%
Volume 24h $112.73B
-43.2%
BTC % 51.75%
0.25%
ETH % 15.18%
-0.39%
Coins
28.269
+16
Exchanges
885
Last update
7 Seconds 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-26 2024 | $0.482458 | $0.468679 | $0.482458 | $0.468679 | $10,527,536 | $398,028,373 |
| Jul-25 2024 | $0.468046 | $0.450717 | $0.468046 | $0.463856 | $11,511,354 | $386,138,361 |
| Jul-24 2024 | $0.463956 | $0.463956 | $0.473344 | $0.469132 | $10,668,713 | $382,764,452 |
| Jul-23 2024 | $0.468408 | $0.466789 | $0.480114 | $0.480114 | $10,787,926 | $386,437,139 |
| Jul-22 2024 | $0.478172 | $0.474259 | $0.484235 | $0.483166 | $11,125,082 | $394,492,019 |
| Jul-21 2024 | $0.4837 | $0.467602 | $0.4837 | $0.476579 | $10,641,980 | $399,052,872 |
| Jul-20 2024 | $0.476912 | $0.471949 | $0.479499 | $0.474459 | $10,072,832 | $393,452,811 |
| Jul-19 2024 | $0.474843 | $0.451091 | $0.476528 | $0.453295 | $11,243,470 | $391,745,598 |
| Jul-18 2024 | $0.454245 | $0.450599 | $0.462117 | $0.45454 | $10,408,817 | $374,752,576 |
| Jul-17 2024 | $0.455541 | $0.45531 | $0.467685 | $0.463348 | $10,410,627 | $375,822,048 |
| Jul-16 2024 | $0.460523 | $0.446437 | $0.462881 | $0.459907 | $11,129,676 | $379,931,811 |
| Jul-15 2024 | $0.458159 | $0.431283 | $0.458159 | $0.431283 | $11,802,696 | $377,981,994 |
| Jul-14 2024 | $0.433035 | $0.421844 | $0.433251 | $0.421844 | $10,775,683 | $357,253,982 |
| Jul-13 2024 | $0.423413 | $0.410439 | $0.423413 | $0.411398 | $10,027,017 | $349,316,357 |
| Jul-12 2024 | $0.409982 | $0.40373 | $0.41328 | $0.406132 | $10,485,283 | $338,235,202 |