H2O DAO (H2O)
H2O DAO (H2O)
Cena H2O DAO wynosi €0.09, zmiana -1.77% w ciągu ostatnich 7 dni. Dowiedz się więcej o historii cen H2O DAO, jego działaniu i sposobach inwestowania.
24h Zmiana | €0.000000742797 |
---|---|
24h Wysoki | €0.09 |
24h Niski | €0.09 |
Kapitalizacja rynkowa | €72.46M |
Wolumen handlowy (24h) | €111.26 |
Dominacja na rynku | - |
Pozycja na rynku | #350 |
Podaż w obiegu | 825M |
Maksymalna podaż | 1B |
H2O DAO rynki
# | Źródło | Pary | Cena | +2% Depth | -2% Depth | Wolumen | Uppdaterad |
---|---|---|---|---|---|---|---|
1 |
![]() |
H2O/USDT | €0.10 | €0.18 | €0.87 | 4,087 | Niedawno |
2 |
![]() |
H2O/USDT | €0.09 | - | - | 52,137 | Niedawno |
3 |
![]() |
H2O/IDR | €0.08 | €9.60 | €141.03 | 2,571 | Niedawno |
4 |
![]() |
H2O/USDT | €0.10 | €1,922.64 | €2,087.04 | 179,794 | Niedawno |
5 |
![]() |
H2O/USDT | €0.09 | €42.76 | €12.35 | 129,552 | Niedawno |
6 |
![]() |
H2O/USDT | €0.09 | - | - | 51,456 | Niedawno |
7 |
![]() |
H2O/IDR | €0.09 | - | - | 36 | Niedawno |
8 |
![]() |
H2O/USDT | €0.09 | €12.47 | €10.59 | 143,801 | Niedawno |
9 |
![]() |
H2O/USDT | €0.09 | - | - | 52,172 | Niedawno |
10 |
![]() |
H2O/IDR | €0.09 | - | - | 18 | Niedawno | Nie znaleziono danych | Nie znaleziono danych |
Historia cen H2O DAO
Data | Otwarcie* | Wysoki | Niski | Zamknięcie** | Wolumen | Market Cap |
---|---|---|---|---|---|---|
kwi 16, 2025 | €0.08782 | €0.08790 | €0.08779 | €0.08783 | €0 | €72,462,411 |
kwi 15, 2025 | €0.08782 | €0.08786 | €0.08778 | €0.08782 | €0 | €72,452,523 |
kwi 14, 2025 | €0.08781 | €0.08786 | €0.08777 | €0.08782 | €0 | €72,451,091 |
kwi 13, 2025 | €0.08782 | €0.08787 | €0.08777 | €0.08781 | €0 | €72,441,585 |
kwi 5, 2025 | €0.06248 | €0.06248 | €0.06248 | €0.06248 | €3,609 | €51,544,171 |
kwi 2, 2025 | €0.06248 | €0.06248 | €0.06248 | €0.06248 | €3,610 | €51,544,171 |
mar 31, 2025 | €0.06297 | €0.06298 | €0.06248 | €0.06248 | €3,609 | €51,544,171 |
mar 30, 2025 | €0.06248 | €0.06303 | €0.06248 | €0.06297 | €3,737 | €51,953,131 |
mar 29, 2025 | €0.06248 | €0.06248 | €0.06248 | €0.06248 | €3,609 | €51,544,171 |
mar 28, 2025 | €0.06248 | €0.06248 | €0.06248 | €0.06248 | €3,608 | €51,544,171 |
mar 27, 2025 | €0.07311 | €0.07312 | €0.06248 | €0.06248 | €3,609 | €51,544,171 |
mar 26, 2025 | €0.06908 | €0.07380 | €0.06885 | €0.07311 | €62,582 | €60,314,784 |
mar 25, 2025 | €0.06911 | €0.06995 | €0.06535 | €0.06908 | €500,672 | €56,988,526 |
mar 24, 2025 | €0.06799 | €0.07013 | €0.06758 | €0.06911 | €567,997 | €57,013,132 |
mar 23, 2025 | €0.05965 | €0.06799 | €0.05965 | €0.06799 | €490,990 | €56,093,933 |
mar 22, 2025 | €0.05909 | €0.05966 | €0.05906 | €0.05965 | €27,135 | €49,214,814 |
mar 21, 2025 | €0.05916 | €0.05960 | €0.05849 | €0.05909 | €486,434 | €48,746,435 |
mar 20, 2025 | €0.06107 | €0.06145 | €0.05880 | €0.05916 | €497,541 | €48,807,723 |
mar 18, 2025 | €0.05911 | €0.05911 | €0.05706 | €0.05816 | €507,860 | €47,978,063 |
mar 17, 2025 | €0.05806 | €0.05957 | €0.05802 | €0.05911 | €509,135 | €48,762,537 |
mar 16, 2025 | €0.05927 | €0.05979 | €0.05765 | €0.05806 | €520,994 | €47,896,175 |
mar 15, 2025 | €0.05903 | €0.05952 | €0.05880 | €0.05927 | €482,804 | €48,901,080 |
mar 14, 2025 | €0.05700 | €0.05994 | €0.05683 | €0.05903 | €502,058 | €48,703,455 |
mar 13, 2025 | €0.05885 | €0.05927 | €0.05276 | €0.05700 | €504,545 | €47,024,973 |
mar 12, 2025 | €0.05826 | €0.05940 | €0.05672 | €0.05885 | €491,401 | €48,551,132 |
mar 11, 2025 | €0.05531 | €0.05872 | €0.05395 | €0.05826 | €508,266 | €48,065,735 |
mar 10, 2025 | €0.05666 | €0.05899 | €0.05446 | €0.05528 | €535,452 | €45,630,236 |
mar 9, 2025 | €0.06248 | €0.06249 | €0.05486 | €0.05666 | €434,528 | €46,740,620 |
mar 8, 2025 | €0.07295 | €0.07297 | €0.06248 | €0.06248 | €3,609 | €51,544,171 |
mar 7, 2025 | €0.06319 | €0.07330 | €0.05956 | €0.07295 | €254,087 | €60,181,320 |
mar 6, 2025 | €0.06365 | €0.06522 | €0.06173 | €0.06319 | €503,677 | €52,130,502 |
mar 5, 2025 | €0.06130 | €0.06394 | €0.06072 | €0.06365 | €493,802 | €52,513,934 |
mar 4, 2025 | €0.06049 | €0.06247 | €0.05734 | €0.06130 | €504,117 | €50,572,610 |
mar 3, 2025 | €0.06625 | €0.06635 | €0.05983 | €0.06049 | €510,780 | €49,907,042 |
mar 2, 2025 | €0.06046 | €0.06683 | €0.05977 | €0.06625 | €516,711 | €54,656,636 |
mar 1, 2025 | €0.05930 | €0.06080 | €0.05887 | €0.06047 | €474,785 | €49,887,235 |
lut 28, 2025 | €0.05952 | €0.05973 | €0.05494 | €0.05929 | €540,270 | €48,921,685 |
lut 27, 2025 | €0.05894 | €0.06112 | €0.05447 | €0.05954 | €498,651 | €49,122,859 |
lut 26, 2025 | €0.06229 | €0.06273 | €0.05776 | €0.05894 | €493,456 | €48,629,203 |
lut 25, 2025 | €0.06426 | €0.06501 | €0.06045 | €0.06228 | €551,772 | €51,389,993 |
lut 24, 2025 | €0.06765 | €0.06781 | €0.06419 | €0.06426 | €551,636 | €53,010,941 |
lut 23, 2025 | €0.06787 | €0.06794 | €0.06430 | €0.06769 | €505,786 | €55,844,033 |
lut 22, 2025 | €0.06754 | €0.06812 | €0.06479 | €0.06787 | €479,769 | €55,991,427 |
lut 21, 2025 | €0.08781 | €0.11951 | €0.06222 | €0.06754 | €412,867 | €55,720,108 |
lut 20, 2025 | €0.06792 | €0.10556 | €0.06693 | €0.08781 | €352,203 | €72,447,286 |
lut 19, 2025 | €0.06714 | €0.06805 | €0.06677 | €0.06792 | €494,931 | €56,036,301 |
lut 15, 2025 | €0.06853 | €0.06886 | €0.06835 | €0.06858 | €480,713 | €56,577,437 |
lut 14, 2025 | €0.06792 | €0.06946 | €0.06151 | €0.06854 | €227,174 | €56,543,807 |
lut 12, 2025 | €0.06729 | €0.06899 | €0.06611 | €0.06879 | €517,110 | €56,755,738 |
lut 11, 2025 | €0.06847 | €0.06923 | €0.06667 | €0.06729 | €503,705 | €55,511,316 |
lut 10, 2025 | €0.06783 | €0.06910 | €0.06699 | €0.06847 | €526,705 | €56,491,383 |
lut 9, 2025 | €0.06781 | €0.06840 | €0.06254 | €0.06783 | €514,914 | €55,962,313 |
lut 8, 2025 | €0.06784 | €0.06810 | €0.06160 | €0.06781 | €426,951 | €55,940,213 |
lut 7, 2025 | €0.06789 | €0.06814 | €0.06150 | €0.06784 | €113,013 | €55,971,115 |
lut 5, 2025 | €0.06877 | €0.06961 | €0.06757 | €0.06787 | €493,817 | €55,993,583 |
lut 4, 2025 | €0.07126 | €0.07151 | €0.06761 | €0.06877 | €485,366 | €56,734,780 |
lut 3, 2025 | €0.06866 | €0.07207 | €0.06426 | €0.07126 | €545,072 | €58,787,001 |
sty 31, 2025 | €0.07359 | €0.07741 | €0.07136 | €0.07196 | €511,141 | €59,368,467 |
sty 30, 2025 | €0.07289 | €0.07479 | €0.07263 | €0.07361 | €498,340 | €60,728,092 |
sty 28, 2025 | €0.07176 | €0.07292 | €0.07043 | €0.07121 | €480,332 | €58,748,411 |
sty 27, 2025 | €0.07217 | €0.07254 | €0.06871 | €0.07178 | €583,076 | €59,222,138 |
sty 26, 2025 | €0.07359 | €0.07412 | €0.07203 | €0.07214 | €500,278 | €59,514,351 |
sty 25, 2025 | €0.07365 | €0.07399 | €0.07315 | €0.07358 | €477,737 | €60,700,699 |
sty 24, 2025 | €0.07305 | €0.07817 | €0.07221 | €0.07366 | €479,745 | €60,771,459 |
sty 23, 2025 | €0.06257 | €0.07506 | €0.06208 | €0.07312 | €495,891 | €60,264,398 |
sty 22, 2025 | €0.06228 | €0.06276 | €0.06207 | €0.06257 | €3,791 | €51,619,587 |
sty 21, 2025 | €0.06226 | €0.06441 | €0.06156 | €0.06228 | €3,847 | €51,378,042 |
sty 20, 2025 | €0.07100 | €0.07180 | €0.06213 | €0.06226 | €75,497 | €51,361,813 |
sty 18, 2025 | €0.07319 | €0.07759 | €0.07185 | €0.07339 | €490,753 | €60,539,396 |
sty 17, 2025 | €0.07029 | €0.07356 | €0.06368 | €0.07320 | €181,311 | €60,389,682 |
sty 15, 2025 | €0.06783 | €0.07280 | €0.06146 | €0.07062 | €467,257 | €58,260,419 |
sty 13, 2025 | €0.06641 | €0.06737 | €0.06284 | €0.06643 | €570,513 | €54,805,738 |
sty 11, 2025 | €0.06659 | €0.06675 | €0.06595 | €0.06645 | €474,206 | €54,821,669 |
sty 10, 2025 | €0.06500 | €0.06731 | €0.06490 | €0.06660 | €501,207 | €54,917,322 |
sty 9, 2025 | €0.06679 | €0.06701 | €0.06411 | €0.06499 | €508,572 | €53,612,873 |
sty 7, 2025 | €0.07184 | €0.08342 | €0.06564 | €0.06812 | €506,397 | €56,202,283 |
sty 6, 2025 | €0.06924 | €0.13083 | €0.06883 | €0.07182 | €521,681 | €59,253,391 |
sty 5, 2025 | €0.06902 | €0.06959 | €0.06789 | €0.06924 | €502,533 | €57,123,150 |
sty 4, 2025 | €0.06894 | €0.06940 | €0.06695 | €0.06903 | €486,473 | €56,951,393 |
gru 31, 2024 | €0.06512 | €0.06752 | €0.06229 | €0.06565 | €491,074 | €54,163,643 |
gru 30, 2024 | €0.07391 | €0.07680 | €0.06362 | €0.06510 | €445,416 | €53,723,211 |
gru 29, 2024 | €0.07524 | €0.07524 | €0.06784 | €0.07393 | €449,047 | €60,988,403 |
gru 28, 2024 | €0.08260 | €0.11794 | €0.06710 | €0.07524 | €443,809 | €62,071,681 |
gru 26, 2024 | €0.12218 | €0.15901 | €0.08726 | €0.12966 | €154,469 | €106,967,551 |
gru 24, 2024 | €0.11635 | €0.12217 | €0.10984 | €0.12143 | €664,747 | €100,178,280 |
gru 23, 2024 | €0.11685 | €0.11870 | €0.11365 | €0.11635 | €844,231 | €95,989,007 |
gru 22, 2024 | €0.11944 | €0.11989 | €0.11603 | €0.11685 | €751,857 | €96,397,663 |
gru 20, 2024 | €0.11984 | €0.12061 | €0.11392 | €0.12014 | €584,428 | €99,115,641 |
gru 19, 2024 | €0.12569 | €0.12764 | €0.11791 | €0.11984 | €496,415 | €98,870,717 |
gru 17, 2024 | €0.13599 | €0.14048 | €0.13491 | €0.13569 | €729,146 | €111,940,664 |
gru 14, 2024 | €0.13352 | €0.13494 | €0.13249 | €0.13342 | €657,483 | €110,067,889 |
gru 12, 2024 | €0.13332 | €0.13509 | €0.13092 | €0.13180 | €676,449 | €108,736,115 |
gru 11, 2024 | €0.13584 | €0.13615 | €0.12617 | €0.13332 | €667,478 | €109,986,026 |
gru 10, 2024 | €0.13701 | €0.13841 | €0.13261 | €0.13584 | €701,026 | €112,066,210 |
gru 9, 2024 | €0.14220 | €0.14318 | €0.13301 | €0.13701 | €837,973 | €113,034,635 |
gru 8, 2024 | €0.14057 | €0.14414 | €0.13868 | €0.14220 | €694,763 | €117,316,355 |
gru 7, 2024 | €0.14041 | €0.14195 | €0.13923 | €0.14038 | €616,991 | €115,817,015 |
gru 6, 2024 | €0.13645 | €0.14344 | €0.13563 | €0.14041 | €632,260 | €115,840,810 |
gru 5, 2024 | €0.13843 | €0.14271 | €0.13261 | €0.13553 | €777,136 | €111,812,615 |
gru 4, 2024 | €0.13485 | €0.13900 | €0.13301 | €0.13843 | €725,585 | €114,200,897 |
Statystyki cen H2O DAO
Advanced chart
Technical analysis
Informacje o H2O DAO
Copy link to sectionZasoby
Copy link to sectionJaka jest dzisiejsza cena H2O DAO?
Copy link to sectionCena H2O wynosi obecnie €0.09. Cena H2O DAO wynosi +53.08% z ostatnich 30 dni. Możesz skorzystać z aktualnego wykresu H2O DAO, aby śledzić cenę H2O/PLN w czasie rzeczywistym powyżej lub porównać dzisiejszą wartość H2O DAO z jej przeszłymi wynikami, korzystając z zakładki historii cen H2O DAO u góry tej strony.
Jaka jest całkowita podaż H2O?
Copy link to sectionDostępna ilość krążących to 825,000,000.00 H2O, z całkowitej maksymalnej podaży wynoszącej 1,000,000,000.00 H2O.
Gdzie mogę kupić H2O DAO?
Copy link to sectionMożesz kupić H2O DAO na scentralizowanej giełdzie kryptowalut (CEX) lub zdecentralizowanej giełdzie (DEX), w zależności od jej dostępności. Giełda to rynek, na którym możesz się zarejestrować, wpłacić pieniądze i kupić kryptowalutę, tak samo jak w przypadku platformy handlu akcjami.
Nasz przewodnik jak i gdzie buy H2O DAO wyjaśnia dokładnie krok po kroku, jak rozpocząć korzystanie z niezawodnej giełdy kryptowalut lub za pośrednictwem jednej z najpopularniejszych zdecentralizowanych giełd.
Większość brokerzy kryptowalut pozwala zachować zakupione monety na swoim koncie. Możesz jednak zarejestrować dedykowany portfel kryptowalutowy, aby uzyskać dodatkowe bezpieczeństwo.
Czy są inne sposoby inwestowania w H2O DAO?
Copy link to sectionNajprostszym sposobem inwestycji w H2O DAO jest zakup go od razu. Jednak inną opcją jest po prostu otwarcie konta krypto. Konta kryptowalutowy przypominają zwykłe konta bankowe i umożliwiają przechowywanie różnych walut, wysyłanie i odbieranie płatności, zarabianie odsetek od oszczędności i swobodne wydawanie pieniędzy za pomocą karty kredytowej.
Możesz także inwestować w kryptowaluty bardziej ogólnie poprzez kryptowalutowy ETF lub fundusz krypto. Są to instrumenty finansowe, które zapewniają ekspozycję na grupę wiodących kryptowalut, bardziej dostosowanych do zamożnych osób.
H2O DAO