HydraDX Historical Data

HDX Page 16
Download
Date Close Price change Market cap Trading volume
Mar 2, 2024 $ 0.0249
+9.04%
$ 12.46 million $ 141,249
Mar 1, 2024 $ 0.0228
+12.49%
$ 11.4 million $ 73,853
Feb 29, 2024 $ 0.0203
-11.67%
$ 10.13 million $ 221,369
Feb 28, 2024 $ 0.0229
-5.76%
$ 11.47 million $ 184,079
Feb 27, 2024 $ 0.0243
-2.67%
$ 12.17 million $ 228,322
Feb 26, 2024 $ 0.025
+1.35%
$ 12.5 million $ 43,360
Feb 25, 2024 $ 0.0247
-2.13%
$ 12.34 million $ 75,951
Feb 24, 2024 $ 0.0251
-5.60%
$ 12.57 million $ 98,330
Feb 23, 2024 $ 0.0266
-0.57%
$ 13.32 million $ 38,680
Feb 22, 2024 $ 0.0268
-1.12%
$ 13.39 million $ 49,049
Feb 21, 2024 $ 0.0271
-2.76%
$ 13.54 million $ 88,405
Feb 20, 2024 $ 0.0279
+0.94%
$ 13.93 million $ 94,706
Feb 19, 2024 $ 0.0276
-0.89%
$ 13.8 million $ 176,670
Feb 18, 2024 $ 0.0278
-4.64%
$ 13.92 million $ 133,589
Feb 17, 2024 $ 0.0289
-5.77%
$ 14.44 million $ 29,875
Feb 16, 2024 $ 0.0306
-3.11%
$ 15.32 million $ 61,055
Feb 15, 2024 $ 0.0316
+1.12%
$ 15.82 million $ 54,291
Feb 14, 2024 $ 0.0313
+9.39%
$ 15.64 million $ 92,412
Feb 13, 2024 $ 0.0286
-7.47%
$ 14.3 million $ 121,931
Feb 12, 2024 $ 0.0309
+1.95%
$ 15.45 million $ 85,761
Feb 11, 2024 $ 0.0303
+0.09%
$ 15.16 million $ 123,637
Feb 10, 2024 $ 0.0303
-4.68%
$ 15.15 million $ 259,907
Feb 9, 2024 $ 0.0318
-4.57%
$ 15.89 million $ 255,968
Feb 8, 2024 $ 0.0338
-12.61%
$ 16.92 million $ 311,025
Feb 7, 2024 $ 0.0387
+8.24%
$ 19.36 million $ 159,639
Feb 6, 2024 $ 0.0358
-8.17%
$ 17.89 million $ 83,750
Feb 5, 2024 $ 0.039
+3.73%
$ 19.48 million $ 209,212
Feb 4, 2024 $ 0.0376
-0.77%
$ 18.78 million $ 261,744
Feb 3, 2024 $ 0.0378
-2.00%
$ 18.92 million $ 149,590
Feb 2, 2024 $ 0.0386
+13.97%
$ 19.31 million $ 273,300
Feb 1, 2024 $ 0.0339
-1.05%
$ 16.94 million $ 249,811
Jan 31, 2024 $ 0.0342
+0.15%
$ 17.12 million $ 316,134
Jan 30, 2024 $ 0.0342
-5.27%
$ 17.1 million $ 312,396
Jan 29, 2024 $ 0.0361
+19.52%
$ 18.05 million $ 402,345
Jan 28, 2024 $ 0.0302
+5.86%
$ 15.1 million $ 68,381
Jan 27, 2024 $ 0.0285
+4.64%
$ 14.26 million $ 54,326
Jan 26, 2024 $ 0.0273
-0.71%
$ 13.63 million $ 301,657
Jan 25, 2024 $ 0.0275
+18.82%
$ 13.73 million $ 154,458
Jan 24, 2024 $ 0.0231
+1.94%
$ 11.55 million $ 49,038
Jan 23, 2024 $ 0.0227
-3.23%
$ 11.33 million $ 86,449
Jan 22, 2024 $ 0.0234
-9.74%
$ 11.71 million $ 68,518
Jan 21, 2024 $ 0.0259
+4.41%
$ 12.97 million $ 25,223
Jan 20, 2024 $ 0.0249
-1.33%
$ 12.43 million $ 70,393
Jan 19, 2024 $ 0.0252
+3.14%
$ 12.59 million $ 82,343
Jan 18, 2024 $ 0.0244
-1.43%
$ 12.21 million $ 87,453
Jan 17, 2024 $ 0.0248
+3.33%
$ 12.39 million $ 107,872
Jan 16, 2024 $ 0.024
+20.16%
$ 11.99 million $ 200,753
Jan 15, 2024 $ 0.02
+1.24%
$ 9.98 million $ 39,738
Jan 14, 2024 $ 0.0197
+0.17%
$ 9.85 million $ 28,250
Jan 13, 2024 $ 0.0197
+2.67%
$ 9.84 million $ 48,038