H2O Dao(H2O)Today
$0.046632
1 years ago
$0.183488
2 years ago
$0.103145
3 years ago
$0.387459
H2O Dao Price History
(H2O)Time period: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.046904 | $0.047697 | $0.046111 | $0.046980 | $4,431.212 |
2025-08-31 | $0.047396 | $0.048009 | $0.046600 | $0.046904 | $3,880.054 |
2025-08-30 | $0.047639 | $0.048617 | $0.046293 | $0.047396 | $3,077.016 |
2025-08-29 | $0.049353 | $0.049829 | $0.047353 | $0.047639 | $2,828.901 |
2025-08-28 | $0.049694 | $0.05044 | $0.047857 | $0.049353 | $8,332.340 |
2025-08-27 | $0.050088 | $0.055016 | $0.047826 | $0.049708 | $7,843.923 |
2025-08-26 | $0.052330 | $0.051879 | $0.047848 | $0.050088 | $5,556.930 |
2025-08-25 | $0.051068 | $0.054601 | $0.049425 | $0.052330 | $6,338.279 |
2025-08-24 | $0.056241 | $0.05618 | $0.050821 | $0.051068 | $17,978.78 |
2025-08-23 | $0.050593 | $0.079269 | $0.049909 | $0.055132 | $105.406K |
2025-08-22 | $0.049800 | $0.052897 | $0.044015 | $0.050593 | $20,860.71 |
2025-08-21 | $0.056801 | $0.057753 | $0.048768 | $0.050058 | $16,011.13 |
2025-08-20 | $0.060468 | $0.059829 | $0.055872 | $0.056801 | $17,408.50 |
2025-08-19 | $0.060637 | $0.0613 | $0.058312 | $0.060468 | $15,703.39 |
2025-08-18 | -- | $0.066839 | $0.06047 | $0.060637 | $26,969.50 |
2025-08-17 | -- | $0.068999 | $0.062639 | -- | -- |
2025-08-16 | $0.059584 | $0.069389 | $0.058695 | $0.063197 | $44,889.46 |
2025-08-15 | $0.059472 | $0.060727 | $0.059249 | $0.059646 | $3,546.688 |
2025-08-14 | $0.062816 | $0.063663 | $0.059248 | $0.060142 | $11,197.08 |
2025-08-13 | $0.063684 | $0.064819 | $0.06153 | $0.062751 | $7,521.324 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-02
H2O Dao(H2O)
