HydraDX Historical Data

HDX Page 15
Download
Date Close Price change Market cap Trading volume
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
Jan 12, 2024 $ 0.0192
-5.69%
$ 9.58 million $ 43,946
Jan 11, 2024 $ 0.0202
+0.77%
$ 10.12 million $ 92,569
Jan 10, 2024 $ 0.0201
+15.08%
$ 10.04 million $ 65,688
Jan 9, 2024 $ 0.0174
-6.40%
$ 8.72 million $ 43,019
Jan 8, 2024 $ 0.0186
+4.71%
$ 9.32 million $ 41,760
Jan 7, 2024 $ 0.0176
-1.33%
$ 8.81 million $ 34,771
Jan 6, 2024 $ 0.0179
-1.12%
$ 8.93 million $ 25,272
Jan 5, 2024 $ 0.0181
-6.88%
$ 9.03 million $ 28,955
Jan 4, 2024 $ 0.0194
-1.88%
$ 9.69 million $ 271,385
Jan 3, 2024 $ 0.0198
+9.04%
$ 9.88 million $ 245,626
Jan 2, 2024 $ 0.0181
+0.06%
$ 9.06 million $ 183,882
Jan 1, 2024 $ 0.0181
+3.93%
$ 9.06 million $ 71,801
Dec 31, 2023 $ 0.0172
+8.58%
$ 8.58 million $ 88,629
Dec 30, 2023 $ 0.0158
+8.33%
$ 7.9 million $ 50,783
Dec 29, 2023 $ 0.0146
-3.98%
$ 7.29 million $ 95,764
Dec 28, 2023 $ 0.0152
-7.33%
$ 7.59 million $ 55,447
Dec 27, 2023 $ 0.0164
-2.56%
$ 8.2 million $ 99,384
Dec 26, 2023 $ 0.0168
-3.03%
$ 8.41 million $ 63,376
Dec 25, 2023 $ 0.0173
-1.35%
$ 8.67 million $ 89,310
Dec 24, 2023 $ 0.0177
+3.08%
$ 8.87 million $ 83,348
Dec 23, 2023 $ 0.0172
+18.69%
$ 8.61 million $ 143,587
Dec 22, 2023 $ 0.0144
-6.76%
$ 7.19 million $ 99,652
Dec 21, 2023 $ 0.0154
+20.23%
$ 7.71 million $ 144,990
Dec 20, 2023 $ 0.0128
-3.23%
$ 6.42 million $ 96,428