New Zealand markets close in 3 hours 52 minutes

HydraDX USD (HDX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.016621-0.000048 (-0.29%)
As of 01:06AM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.0166240.0166240.0166200.0166210.01662131,122
05 May 2024------
04 May 20240.0145840.0164440.0145840.0164430.01644313,208
03 May 20240.0136940.0153210.0132010.0145840.01458423,574
02 May 20240.0135900.0154770.0125140.0136940.01369453,106
01 May 20240.0133900.0151630.0122030.0135900.01359065,718
30 Apr 20240.0136200.0137900.0127560.0133900.01339020,629
29 Apr 20240.0144100.0145780.0132200.0136200.0136208,658
28 Apr 20240.0140850.0144830.0139250.0144100.0144101,914
27 Apr 20240.0140250.0141630.0137990.0140850.0140851,408
26 Apr 20240.0142550.0148820.0134850.0140250.0140257,360
25 Apr 20240.0137420.0151680.0136300.0142550.0142558,913
24 Apr 20240.0151270.0155860.0133960.0137420.01374224,162
23 Apr 20240.0155650.0156200.0149710.0151270.0151276,974
22 Apr 20240.0157230.0163650.0146520.0155650.01556536,756
21 Apr 20240.0156170.0165650.0153830.0157230.0157234,193
20 Apr 20240.0141930.0159980.0140910.0156170.01561726,274
19 Apr 20240.0149050.0153140.0131090.0141930.01419315,542
18 Apr 20240.0135980.0149050.0126200.0149050.01490587,038
17 Apr 20240.0135080.0145560.0128070.0135980.01359895,873
16 Apr 20240.0144660.0146060.0133090.0135080.01350842,544
15 Apr 20240.0151800.0168990.0138250.0144660.01446645,968
14 Apr 20240.0159850.0159850.0135600.0151800.01518030,204
13 Apr 20240.0167320.0181390.0149460.0159850.01598544,074
12 Apr 20240.0191650.0193850.0148890.0167320.01673243,295
11 Apr 20240.0192950.0199290.0183390.0191650.01916520,531
10 Apr 20240.0199920.0200770.0187310.0192950.01929548,768
09 Apr 20240.0202010.0207890.0191540.0199920.01999268,851
08 Apr 20240.0196430.0202800.0186080.0202010.02020136,919
07 Apr 20240.0189940.0198610.0181980.0196430.01964335,758
06 Apr 20240.0183290.0191180.0169420.0189940.01899449,159
05 Apr 20240.0184930.0192460.0164990.0183290.01832973,742
04 Apr 20240.0180160.0195310.0178330.0184930.01849342,637
03 Apr 20240.0184370.0190570.0175930.0180160.01801645,921
02 Apr 20240.0192550.0194510.0174770.0184370.01843725,964
01 Apr 20240.0193060.0194470.0181160.0192550.01925536,544
31 Mar 20240.0189850.0193070.0175260.0193060.01930630,202
30 Mar 20240.0189500.0195600.0187210.0189850.01898531,988
29 Mar 20240.0200140.0204820.0189150.0189500.01895075,294
28 Mar 20240.0187950.0200530.0179880.0200140.02001452,511
27 Mar 20240.0189650.0195380.0179530.0187950.01879579,493
26 Mar 20240.0192820.0201350.0184820.0189650.01896579,259
25 Mar 20240.0200550.0203310.0190040.0192820.019282112,862
24 Mar 20240.0199380.0200680.0190960.0200550.02005552,889
23 Mar 20240.0200990.0208050.0197460.0199380.019938116,054
22 Mar 20240.0227080.0245960.0191950.0200990.020099278,356
21 Mar 20240.0240280.0249390.0208300.0227080.022708350,126
20 Mar 20240.0197420.0244320.0193120.0240280.024028302,667
19 Mar 20240.0196140.0213990.0178680.0197420.019742153,875
18 Mar 20240.0216230.0221570.0195700.0196140.019614136,824
17 Mar 20240.0201800.0232050.0189380.0216750.021675132,589
16 Mar 20240.0242920.0246030.0197020.0201800.020180368,158
15 Mar 20240.0250270.0253560.0215350.0242920.024292109,303
14 Mar 20240.0252200.0270080.0240860.0250270.025027109,751
13 Mar 20240.0249600.0269180.0246930.0252200.02522096,823
12 Mar 20240.0261860.0268190.0247040.0249600.02496076,632
11 Mar 20240.0261440.0276450.0246360.0261860.026186147,806
10 Mar 20240.0269130.0275130.0250710.0261440.02614449,223
09 Mar 20240.0251490.0278000.0251490.0269130.026913134,605
08 Mar 20240.0257090.0257730.0236930.0251490.02514954,440
07 Mar 20240.0249510.0263550.0237330.0257090.02570974,924
06 Mar 20240.0214990.0249550.0214990.0249510.02495164,663
05 Mar 20240.0227370.0250280.0202750.0214990.021499115,572
04 Mar 20240.0224520.0244360.0210830.0227370.022737123,156
03 Mar 20240.0249250.0254220.0217350.0222050.022205208,704
02 Mar 20240.0227870.0254720.0227860.0249250.024925141,230
01 Mar 20240.0202600.0227920.0202020.0227870.02278773,841
29 Feb 20240.0229360.0236120.0200940.0202600.020260221,370
28 Feb 20240.0243390.0245730.0219420.0229360.022936184,076
27 Feb 20240.0250070.0252940.0230610.0243390.024339228,321
26 Feb 20240.0246750.0257020.0240040.0250090.02500943,360
25 Feb 20240.0252120.0259180.0236450.0246750.02467575,952
24 Feb 20240.0266320.0284760.0238420.0251420.02514298,327
23 Feb 20240.0267870.0276430.0257470.0266320.02663238,678
22 Feb 20240.0270900.0276220.0258970.0267870.02678749,102
21 Feb 20240.0278600.0281230.0250480.0270680.02706888,284
20 Feb 20240.0276010.0299630.0257530.0278600.02786094,709
19 Feb 20240.0277920.0283660.0238270.0276000.027600176,859
18 Feb 20240.0292020.0293130.0272690.0278490.027849132,727
17 Feb 20240.0306450.0307470.0282870.0288750.02887529,875
16 Feb 20240.0316280.0319380.0299400.0306450.03064561,054
15 Feb 20240.0312810.0318950.0304770.0316280.03162854,290
14 Feb 20240.0285980.0312810.0282550.0312810.03128192,413
13 Feb 20240.0309070.0309070.0281090.0285970.028597121,935
12 Feb 20240.0303140.0319580.0297980.0315520.03155280,155
11 Feb 20240.0302900.0315130.0293080.0303140.030314123,640
10 Feb 20240.0317770.0328920.0292190.0302900.030290259,907
09 Feb 20240.0338360.0359550.0311630.0317770.031777255,968
08 Feb 20240.0387150.0395190.0323320.0338360.033836311,038
07 Feb 20240.0357690.0394190.0345430.0387150.038715159,641
06 Feb 20240.0391080.0395100.0355290.0357710.03577183,785
05 Feb 20240.0375510.0396360.0358850.0390780.039078209,872
04 Feb 20240.0378330.0399270.0350600.0375510.037551261,746
03 Feb 20240.0386110.0398910.0343470.0378330.037833149,554
02 Feb 20240.0338840.0388950.0335200.0386110.038611273,262
01 Feb 20240.0342390.0346670.0309710.0338840.033884249,811
31 Jan 20240.0341910.0396610.0307470.0342380.034238316,085
30 Jan 20240.0360930.0373290.0322500.0341910.034191312,382
29 Jan 20240.0296500.0389350.0295770.0360930.036093402,332
28 Jan 20240.0285270.0305740.0283850.0296490.02964999,716
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...