| Name | H2O DAO (H2O) |
| Price | $0.1622964 2.80% (1D) |
H2O DAO Market
| Market Cap | $133,894,495 |
| Volume(24h) | $824,462 |
| Total Supply | $1,000,000,000 |
| Circulating Supply | 808,333,333 |
| Percent Change(1H) | -0.05% |
| Percent Change(24H) | 2.80% |
| Percent Change(7D) | 0.69% |
| Percent Change(30D) | -1.48% |
| Percent Change(90D) | -66.10% |
H2O DAO Price History
Below table is the H2O DAO price history for one month, also lists live data for H2O DAO which refeshes hourly with price, volume, market cap.
Cryptocurrency H2O DAO date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-10-24 16:58 |
0.1622964 | 133894494.76351 | 824461.72786396 | 2.80110689 ↑ | 0.69166907 ↑ |
| 2024-10-24 10:58 |
0.1605357 | 132441939.12786 | 825323.15809071 | 0.78058533 ↑ | -0.17081556 ↓ |
| 2024-10-24 04:58 |
0.1616369 | 133350458.46605 | 835391.42751952 | 0.38098292 ↑ | 0.41678733 ↑ |
| 2024-10-23 22:58 |
0.1594665 | 131559823.55878 | 819567.75550579 | -1.96060761 ↓ | -1.41192239 ↓ |
| 2024-10-23 16:58 |
0.1578741 | 130246160.58612 | 807510.44633045 | -1.73293688 ↓ | -2.45764816 ↓ |
| 2024-10-23 10:58 |
0.1592923 | 131416124.14185 | 801742.62377789 | -1.01358825 ↓ | -1.49745279 ↓ |
| 2024-10-23 04:58 |
0.1610234 | 132844344.20505 | 802350.18762101 | -0.50154297 ↓ | 0.31447413 ↑ |
| 2024-10-22 | 0.1626555 | 134190778.16861 | 816545.92943257 | 0.03639067 ↑ | 1.64750843 ↑ |
| 2024-10-21 | 0.1625963 | 134141963.01092 | 910037.90614188 | -1.72287716 ↓ | 3.45632443 ↑ |
| 2024-10-20 | 0.1654750 | 136516895.66985 | 811708.49786929 | 1.74029066 ↑ | 10.28428323 ↑ |
| 2024-10-19 | 0.1626376 | 134176060.38742 | 773982.81483916 | 0.0802811 ↑ | 8.47756427 ↑ |
| 2024-10-18 | 0.1625072 | 134068428.78338 | 849401.91104138 | 0.81583549 ↑ | 8.25221314 ↑ |
| 2024-10-17 | 0.1611921 | 132983502.1808 | 793293.80072357 | -0.38786552 ↓ | 11.69676305 ↑ |
| 2024-10-16 | 0.1618198 | 133501307.71718 | 784483.87766091 | 1.08119699 ↑ | 10.39813917 ↑ |
| 2024-10-15 | 0.1600889 | 132073334.79131 | 814868.32656177 | 1.89977728 ↑ | 7.26105997 ↑ |
| 2024-10-14 | 0.1571043 | 129611014.19051 | 895140.58972106 | 4.69301922 ↑ | 4.27522379 ↑ |
| 2024-10-13 | 0.1500618 | 123801009.04585 | 789075.86763942 | 0.08962759 ↑ | -0.04346686 ↓ |
| 2024-10-12 | 0.1499275 | 123690148.54759 | 599754.25272256 | -0.12762553 ↓ | 0.62021784 ↑ |
| 2024-10-11 | 0.1501190 | 123848210.4813 | 429786.47912281 | 4.02376229 ↑ | 0.49685729 ↑ |
| 2024-10-10 | 0.1442768 | 119028400.78892 | 386913.55407255 | -1.57738261 ↓ | -1.24048627 ↓ |
| 2024-10-09 | 0.1465884 | 120935408.27692 | 375514.83394402 | -1.79037645 ↓ | 0.56213501 ↑ |
| 2024-10-08 | 0.1492516 | 123132602.66622 | 389267.36237536 | -0.93681637 ↓ | 2.46455912 ↑ |
| 2024-10-07 | 0.1506631 | 124297037.66579 | 543329.31751512 | 0.35702504 ↑ | -1.09892801 ↓ |
| 2024-10-06 | 0.1501271 | 123854844.86 | 370105.02800989 | 0.754196 ↑ | -4.7581205 ↓ |
| 2024-10-05 | 0.1490202 | 122941641.99704 | 326725.70724299 | -0.16488519 ↓ | -5.51414526 ↓ |
| 2024-10-04 | 0.1493769 | 123235903.91217 | 359208.52947633 | 2.20092339 ↑ | -12.23619665 ↓ |
| 2024-10-03 | 0.1460891 | 120523477.98065 | 370398.68845545 | 0.14592218 ↑ | -13.00501232 ↓ |
| 2024-10-02 | 0.1458526 | 120328390.51846 | 371333.29487166 | 0.13103936 ↑ | -11.2657476 ↓ |
| 2024-10-01 | 0.1456617 | 120170919.31309 | 419953.44687193 | -4.38201131 ↓ | -13.09641748 ↓ |
| 2024-09-30 | 0.1523573 | 125694731.40905 | 518965.14755369 | -3.26737799 ↓ | -7.34507427 ↓ |
| 2024-09-29 | 0.1576272 | 130042419.90144 | 470249.64054699 | -0.06664006 ↓ | -5.0319875 ↓ |
| 2024-09-28 | 0.1577323 | 130129138.03567 | 412530.28161441 | -7.32710421 ↓ | -4.0925485 ↓ |
| 2024-09-27 | 0.1702033 | 140417688.39716 | 319209.32021346 | 1.41502355 ↑ | 3.5572066 ↑ |
| 2024-09-26 | 0.1679281 | 138540715.03721 | 363697.49344287 | 2.13619375 ↑ | 2.52179951 ↑ |
| 2024-09-25 | 0.1643701 | 135605346.60114 | 434581.18253758 | -1.9347568 ↓ | 4.30840909 ↑ |
| 2024-09-24 | 0.1678700 | 138492719.37522 | 537976.44760933 | 2.08886629 ↑ | -0.49110957 ↓ |
| 2024-09-23 | 0.1644351 | 135658984.58037 | 576329.85517666 | -0.97997277 ↓ | 1.30710328 ↑ |
| 2024-09-22 | 0.1660625 | 137001562.5831 | 537941.39162263 | 0.97227251 ↑ | -0.21639057 ↓ |
| 2024-09-21 | 0.1644635 | 135682360.29015 | 479036.83386761 | 0.09068376 ↑ | -2.12608774 ↓ |
| 2024-09-20 | 0.1643145 | 135559429.89793 | 514323.36874175 | 0.31561256 ↑ | -3.24876771 ↓ |
| 2024-09-19 | 0.1637975 | 135132933.38963 | 536858.37494713 | 3.93667222 ↑ | 0.6543453 ↑ |
| 2024-09-18 | 0.1575936 | 130014681.53603 | 528801.04803408 | -6.58269433 ↓ | -8.5472539 ↓ |
| 2024-09-17 | 0.1686985 | 139176227.14438 | 557699.91377355 | 3.93370156 ↑ | -2.42074615 ↓ |
| 2024-09-16 | 0.1623135 | 133908660.09073 | 587787.37720811 | -2.46907272 ↓ | -5.41872486 ↓ |
| 2024-09-15 | 0.1664226 | 137298663.94367 | 525353.43451368 | -0.96017375 ↓ | 1.64451403 ↑ |
| 2024-09-14 | 0.1680434 | 138635811.20935 | 489315.87635544 | -1.04265392 ↓ | 3.81158389 ↑ |
| 2024-09-13 | 0.1698319 | 140111321.26569 | 538573.52449383 | 4.36251887 ↑ | -0.28385374 ↓ |
| 2024-09-12 | 0.1627586 | 134275806.99414 | 519749.61471918 | -5.57662806 ↓ | -8.36305453 ↓ |
| 2024-09-11 | 0.1723224 | 142165967.76288 | 546001.85341515 | -0.32457883 ↓ | -6.96752448 ↓ |
| 2024-09-10 | 0.1727325 | 142504328.48491 | 517862.23577239 | 0.6139697 ↑ | -5.59439314 ↓ |
| 2024-09-09 | 0.1716128 | 141580518.86289 | 616836.79176453 | 4.81444336 ↑ | -1.67028394 ↓ |
| 2024-09-08 | 0.1637301 | 135077298.8176 | 507812.03776049 | 1.14676801 ↑ | -11.13692084 ↓ |
| 2024-09-07 | 0.1618735 | 133545608.3201 | 432854.02903163 | -4.96208573 ↓ | -14.34131444 ↓ |
| 2024-09-06 | 0.1703154 | 140510164.61677 | 236685.8268244 | -4.10323145 ↓ | -14.2894168 ↓ |
| 2024-09-05 | 0.1776124 | 146530208.21605 | 351561.75323148 | -4.07582003 ↓ | -22.32090164 ↓ |
| 2024-09-04 | 0.1851591 | 152756279.24134 | 308293.1848127 | 1.19727166 ↑ | -55.92189615 ↓ |
| 2024-09-03 | 0.1828882 | 150882734.84727 | 240187.35676101 | 4.79023947 ↑ | -56.7180346 ↓ |
| 2024-09-02 | 0.1745279 | 143985485.30392 | 348184.89078463 | -5.27650693 ↓ | -61.01076831 ↓ |
| 2024-09-01 | 0.1842498 | 152006097.57939 | 672413.44467707 | -2.3871977 ↓ | -59.79686544 ↓ |
| 2024-08-31 | 0.1887558 | 155723526.00981 | 468608.31858612 | -5.00933318 ↓ | -58.41093859 ↓ |
| 2024-08-30 | 0.1987098 | 163935606.75553 | 287605.33124591 | -13.05231363 ↓ | -56.5568211 ↓ |
| 2024-08-29 | 0.2285395 | 188545105.22118 | 4787080.2728279 | -45.60906238 ↓ | -46.76752216 ↓ |
| 2024-08-28 | 0.4201794 | 346648014.27692 | 11053345.506111 | -0.5611386 ↓ | -3.31765147 ↓ |
| 2024-08-27 | 0.4227544 | 348772364.37235 | 11067080.525426 | -5.58248858 ↓ | 0.30994867 ↑ |
| 2024-08-26 | 0.4477500 | 369393727.00333 | 11314874.032041 | -2.21706727 ↓ | 6.51520699 ↑ |
| 2024-08-25 | 0.4582971 | 378095139.16086 | 9970799.3451855 | 0.97781859 ↑ | 8.71103979 ↑ |
| 2024-08-24 | 0.4538592 | 374433855.29945 | 10280826.86266 | -0.77447308 ↓ | 7.73109918 ↑ |
| 2024-08-23 | 0.4574017 | 377356378.85471 | 11082399.369624 | 6.54010377 ↑ | 9.19602463 ↑ |
| 2024-08-22 | 0.4292938 | 354167357.8261 | 10709659.77326 | -1.25000898 ↓ | 4.92188553 ↑ |
| 2024-08-21 | 0.4348576 | 358757493.95545 | 10524211.251633 | 3.19485706 ↑ | 3.85256566 ↑ |
| 2024-08-20 | 0.4214481 | 347694689.29835 | 11262121.457288 | 0.25825858 ↑ | -2.05910486 ↓ |
| 2024-08-19 | 0.4200509 | 346541973.63532 | 11104543.943503 | -0.45042995 ↓ | 0.15408917 ↑ |
| 2024-08-18 | 0.4215737 | 347798291.58382 | 10501784.079258 | 0.06758661 ↑ | 0.62582129 ↑ |
| 2024-08-17 | 0.4212890 | 347563385.28358 | 9830158.9828009 | 0.57479377 ↑ | -2.64149424 ↓ |
| 2024-08-16 | 0.4188812 | 345577030.05523 | 10900139.381048 | 2.33985935 ↑ | -2.98686178 ↓ |
| 2024-08-15 | 0.4093041 | 337675889.18908 | 10850238.409215 | -2.2638709 ↓ | -7.64140773 ↓ |
| 2024-08-14 | 0.4187849 | 345497506.70893 | 10610940.087085 | -2.64321192 ↓ | 6.66055413 ↑ |
| 2024-08-13 | 0.4301548 | 354877675.73893 | 10528008.995486 | 2.53744822 ↑ | 7.74854059 ↑ |
| 2024-08-12 | 0.4195099 | 346095677.12505 | 11794440.260828 | 0.13321686 ↑ | 8.14801539 ↑ |
| 2024-08-11 | 0.4189518 | 345635232.72611 | 10915865.288526 | -3.18160307 ↓ | 0.60131094 ↑ |
| 2024-08-10 | 0.4327192 | 356993343.91409 | 9878569.3604915 | 0.21801684 ↑ | 0.5455021 ↑ |
| 2024-08-09 | 0.4316747 | 356131597.60378 | 10408835.14493 | -2.54645129 ↓ | -0.89897403 ↓ |
| 2024-08-08 | 0.4431684 | 365613941.14712 | 10896424.003773 | 12.87081615 ↑ | -4.26061384 ↓ |
| 2024-08-07 | 0.3926333 | 323922474.91973 | 10427930.845211 | -1.65012813 ↓ | -14.83685351 ↓ |
| 2024-08-06 | 0.3992210 | 329357292.24931 | 9878943.9213175 | 2.91760304 ↑ | -15.01547158 ↓ |
| 2024-08-05 | 0.3879035 | 320020368.27095 | 12893021.235985 | -6.85420488 ↓ | -18.72200782 ↓ |
| 2024-08-04 | 0.4164477 | 343569312.86478 | 10609403.188908 | -3.23531332 ↓ | -13.7516144 ↓ |
| 2024-08-03 | 0.4303715 | 355056503.22266 | 10296637.044711 | -1.14325762 ↓ | -11.70008889 ↓ |
| 2024-08-02 | 0.4353487 | 359162657.67265 | 10693136.753797 | -5.94994199 ↓ | -9.75386027 ↓ |
| 2024-08-01 | 0.4625255 | 381583575.87727 | 11537284.407006 | 0.37860618 ↑ | -0.82390732 ↓ |
| 2024-07-31 | 0.4610366 | 380355222.02678 | 10495762.470241 | -1.85640355 ↓ | -0.49148132 ↓ |
| 2024-07-30 | 0.4697572 | 387549708.59324 | 10550317.376739 | -1.57107076 ↓ | 0.34703015 ↑ |
| 2024-07-29 | 0.4772552 | 393735573.06308 | 11236623.315153 | -1.15805964 ↓ | -0.71626542 ↓ |
| 2024-07-28 | 0.4829753 | 398454631.64938 | 10370492.967734 | -0.88491104 ↓ | -0.00995697 ↓ |
| 2024-07-27 | 0.4873975 | 402102899.92642 | 10655444.339507 | 1.03565534 ↑ | 2.20416626 ↑ |
| 2024-07-26 | 0.4824014 | 397981186.51278 | 10534594.116306 | 3.48253204 ↑ | 1.80756616 ↑ |
| 2024-07-25 | 0.4661670 | 384587793.3705 | 11527647.855026 | 0.61584384 ↑ | 2.6378192 ↑ |
| 2024-07-24 | 0.4633137 | 382233829.88827 | 10674535.602511 | -1.02939364 ↓ | 1.58965127 ↑ |
| 2024-07-23 | 0.4681327 | 386209445.36247 | 10767980.000282 | -2.61404179 ↓ | 1.9617957 ↑ |
| 2024-07-22 | 0.4806983 | 396576110.61271 | 11130724.475478 | -0.44276659 ↓ | 5.16031437 ↑ |
| 2024-07-21 | 0.4828362 | 398339826.26895 | 10653621.800131 | 1.24769018 ↑ | 11.6618959 ↑ |
| 2024-07-20 | 0.4768861 | 393431025.98785 | 10062505.215068 | 0.64358961 ↑ | 13.24811613 ↑ |
| 2024-07-19 | 0.4738365 | 390915136.77743 | 11243526.216958 | 4.32644463 ↑ | 15.43501276 ↑ |
| 2024-07-18 | 0.4541864 | 374703784.98418 | 10408966.568912 | -0.41167508 ↓ | 11.68781197 ↑ |
| 2024-07-17 | 0.4562206 | 376382034.536 | 10406871.577384 | -0.63289725 ↓ | 11.33933308 ↑ |
| 2024-07-16 | 0.4591256 | 378778583.38905 | 11146067.486318 | 0.44093388 ↑ | 11.5696246 ↑ |
| 2024-07-15 | 0.4571100 | 377115752.25953 | 11813471.734311 | 5.71240206 ↑ | 26.1120199 ↑ |
| 2024-07-14 | 0.4324091 | 356737473.46463 | 10784276.341756 | 2.68597074 ↑ | 19.7190593 ↑ |
| 2024-07-13 | 0.4210985 | 347406243.41274 | 10000683.561848 | 2.58708443 ↑ | 29.33472312 ↑ |
| 2024-07-12 | 0.4104790 | 338645206.00946 | 10484363.82999 | 0.93984531 ↑ | 29.52797281 ↑ |
| 2024-07-11 | 0.4066571 | 335492099.24042 | 5143962.4855587 | -0.74655057 ↓ | 25.04497982 ↑ |
| 2024-07-10 | 0.4097158 | 338015556.28648 | 9068270.3787623 | -0.43716731 ↓ | 21.41276194 ↑ |
| 2024-07-09 | 0.4115148 | 339499738.16404 | 8912786.6234189 | 13.53277469 ↑ | 54.31161592 ↑ |
| 2024-07-08 | 0.3624635 | 299032362.31054 | 9781823.7272404 | 0.35355347 ↑ | 64.58283336 ↑ |
| 2024-07-07 | 0.3611865 | 297978847.76369 | 7866027.8012655 | 10.93356122 ↑ | 85.56011268 ↑ |
| 2024-07-06 | 0.3255881 | 268610188.37844 | 6627589.4646836 | 2.74036827 ↑ | 72.60660253 ↑ |
| 2024-07-05 | 0.3169038 | 261445615.69059 | 7927233.1585629 | -2.553706 ↓ | 69.70708497 ↑ |
| 2024-07-04 | 0.3252086 | 268297135.748 | 6976531.5646071 | -3.62959436 ↓ | 70.37788689 ↑ |
| 2024-07-03 | 0.3374570 | 278401999.00388 | 5818472.5073848 | 26.54107651 ↑ | 78.79530978 ↑ |
| 2024-07-02 | 0.2666778 | 215564561.02384 | 4660313.6611797 | 21.08969002 ↑ | 39.05281477 ↑ |
| 2024-07-01 | 0.2202316 | 178020573.82464 | 5409632.4697662 | 13.14434385 ↑ | 18.34581753 ↑ |
| 2024-06-30 | 0.1946466 | 157339348.81152 | 4533296.2402081 | 3.18955314 ↑ | -1.30948236 ↓ |
| 2024-06-29 | 0.1886302 | 152476044.3451 | 3545322.322923 | 1.0144928 ↑ | -5.34778541 ↓ |
| 2024-06-28 | 0.1867357 | 150944721.02558 | 3644025.2584575 | -2.16852962 ↓ | -6.09184167 ↓ |
| 2024-06-27 | 0.1908749 | 154290557.47096 | 2288158.6337842 | 1.13153089 ↑ | -5.18949647 ↓ |
| 2024-06-26 | 0.1887393 | 152564245.90781 | 1671373.6549681 | -1.58638449 ↓ | -6.14464963 ↓ |
| 2024-06-25 | 0.1917817 | 155023514.89664 | 1430712.4881076 | 3.0576647 ↑ | -5.15755643 ↓ |
| 2024-06-24 | 0.1860916 | 150424051.76938 | 1677711.5754162 | -5.64707654 ↓ | -9.93557283 ↓ |
| 2024-06-23 | 0.1972293 | 159427017.47451 | 1417770.9858434 | -1.03284529 ↓ | -4.62570983 ↓ |
| 2024-06-22 | 0.1992876 | 161090836.59455 | 1459841.0059926 | 0.22042298 ↑ | -2.80522175 ↓ |
| 2024-06-21 | 0.1988493 | 160736536.33045 | 1431209.4591826 | -1.22848608 ↓ | -2.85485443 ↓ |
| 2024-06-20 | 0.2013225 | 162735722.0241 | 1232496.7904856 | 0.11269755 ↑ | -2.90054336 ↓ |
| 2024-06-19 | 0.2010959 | 162552529.29865 | 1056486.4848712 | -0.55135121 ↓ | -5.12012826 ↓ |
| 2024-06-18 | 0.2022108 | 163453733.4415 | 1474007.3342645 | -2.1342219 ↓ | -3.19628068 ↓ |
| 2024-06-17 | 0.2066205 | 167018274.016 | 1480995.9051225 | -0.08437979 ↓ | -3.9018762 ↓ |
| 2024-06-16 | 0.2067950 | 167159322.70312 | 1407780.23886 | 0.85622278 ↑ | -4.16309232 ↓ |
| 2024-06-15 | 0.2049979 | 165706673.34595 | 1276389.9482949 | -0.09697809 ↓ | -4.59649549 ↓ |
| 2024-06-14 | 0.2046930 | 165460183.71924 | 1009121.1097853 | -1.27493991 ↓ | -4.86730367 ↓ |
| 2024-06-13 | 0.2073364 | 167596944.05088 | 542160.55554032 | -2.17576666 ↓ | -5.55128169 ↓ |
| 2024-06-12 | 0.2119479 | 171324566.8574 | 417351.05975058 | 1.46513593 ↑ | -3.9334248 ↓ |
| 2024-06-11 | 0.2088874 | 168850674.9481 | 409403.87452536 | -2.84755868 ↓ | -4.56285858 ↓ |
| 2024-06-10 | 0.2150100 | 173799724.07984 | 415901.49986223 | -0.35597272 ↓ | 0.52283258 ↑ |
| 2024-06-09 | 0.2157781 | 174420613.8755 | 421743.08647603 | 0.4211868 ↑ | 2.60218494 ↑ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 H2O DAO worth?
As on today's crypto exchange rates, one H2O DAO worth is $0.1622964.