Market Cap $3.54T
-1.15%
Volume 24h $197.19B
12.35%
BTC % 60.77%
-0.01%
ETH % 8.69%
0.11%
Coins
32.346
+14
Exchanges
885
Last update
28 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-07 2025 | $0.079909 | $0.079909 | $0.082135 | $0.081309 | - | - |
| Jul-06 2025 | $0.081226 | $0.081165 | $0.084498 | $0.081661 | - | - |
| Jul-05 2025 | $0.081288 | $0.080115 | $0.081658 | $0.080115 | - | - |
| Jul-04 2025 | $0.080177 | $0.079847 | $0.084075 | $0.081754 | - | - |
| Jul-03 2025 | $0.081692 | $0.081144 | $0.085587 | $0.084494 | - | $67,396,240 |
| Jul-02 2025 | $0.082512 | $0.079146 | $0.089231 | $0.089231 | - | $68,072,964 |
| Jul-01 2025 | $0.083483 | $0.083299 | $0.090831 | $0.08897 | - | $68,874,144 |
| Jun-30 2025 | $0.090966 | $0.088377 | $0.091611 | $0.089615 | - | $75,047,443 |
| Jun-29 2025 | $0.089451 | $0.088157 | $0.092408 | $0.08865 | - | $73,797,643 |
| Jun-28 2025 | $0.08865 | $0.086925 | $0.092408 | $0.086925 | - | $73,136,921 |
| Jun-27 2025 | $0.087233 | $0.086228 | $0.091759 | $0.086228 | - | $71,967,950 |
| Jun-26 2025 | $0.08666 | $0.086531 | $0.095526 | $0.095243 | - | $71,494,594 |
| Jun-25 2025 | $0.094302 | $0.093937 | $0.098014 | $0.098014 | - | $77,799,925 |
| Jun-24 2025 | $0.096256 | $0.094879 | $0.105075 | $0.101717 | - | $79,411,656 |
| Jun-23 2025 | $0.098445 | $0.091086 | $0.112294 | $0.103358 | - | $81,217,228 |