Market Cap $4.38T
0.91%
Volume 24h $394.61B
28.14%
BTC % 53.05%
-1.07%
ETH % 12.75%
1.41%
Coins
33.170
+8
Exchanges
885
Last update
13 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 |
|---|---|---|---|---|---|---|
| Sep-16 2025 | $0.022667 | $0.021508 | $0.024188 | $0.024188 | - | - |
| Sep-15 2025 | $0.024737 | $0.021866 | $0.027587 | $0.027486 | - | - |
| Sep-14 2025 | $0.028078 | $0.028017 | $0.029071 | $0.029071 | - | - |
| Sep-13 2025 | $0.029802 | $0.027852 | $0.031692 | $0.031082 | - | - |
| Sep-12 2025 | $0.03096 | $0.030838 | $0.033963 | $0.032701 | - | - |
| Sep-11 2025 | $0.032641 | $0.032448 | $0.038974 | $0.038974 | - | - |
| Sep-10 2025 | $0.038669 | $0.036541 | $0.041827 | $0.040533 | - | - |
| Sep-09 2025 | $0.040712 | $0.040414 | $0.044222 | $0.043451 | - | - |
| 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 | - | - |