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

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

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 1199 days, from day 03-27-2022.