Market Cap $2.79T -0.15%
Volume 24h $241.73B 12.04%
BTC % 49.76% 0.24%
ETH % 15.39% -0.84%
Coins 26.137 +20
Exchanges 885
Last update 1 minute ago
Date Price Price Low Price High Price Open Volume 24h USD Capitalization USD
Mar-27 2024 $0.215224 $0.212368 $0.220468 $0.216504 $385,791 $48,438,832
Mar-26 2024 $0.217759 $0.215813 $0.22049 $0.216597 $396,553 $49,009,382
Mar-25 2024 $0.218317 $0.206325 $0.219709 $0.207437 $419,578 $49,134,980
Mar-24 2024 $0.208932 $0.198303 $0.208932 $0.19933 $437,266 $47,022,774
Mar-23 2024 $0.200125 $0.19718 $0.203565 $0.198179 $622,856 $45,040,637
Mar-22 2024 $0.199221 $0.193014 $0.307156 $0.203878 $2,440,087 $44,837,243
Mar-21 2024 $0.203005 $0.201184 $0.210483 $0.210055 $364,317 $45,688,859
Mar-20 2024 $0.210156 $0.189702 $0.210712 $0.192465 $363,943 $47,298,371
Mar-19 2024 $0.192346 $0.192346 $0.210206 $0.210206 $359,267 $43,289,855
Mar-18 2024 $0.210139 $0.206892 $0.212475 $0.210845 $372,708 $47,294,391
Mar-17 2024 $0.211599 $0.202167 $0.212472 $0.204181 $368,878 $47,623,163
Mar-16 2024 $0.204484 $0.204262 $0.216433 $0.216433 $364,315 $46,021,677
Mar-15 2024 $0.213248 $0.206087 $0.222425 $0.221469 $372,411 $47,994,257
Mar-14 2024 $0.22162 $0.217192 $0.227823 $0.226205 $388,617 $49,878,337
Mar-13 2024 $0.226737 $0.221561 $0.227926 $0.221811 $394,746 $51,029,979

Historical and market price analysis of H2O Dao (H2O), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 732 days, from day 03-27-2022.