ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,431.60
      -0.04%
      US Tech 100
      19,168.00
      0.52%
      Dow Jones
      38,589.16
      -0.15%
      Brent Oil
      82.105
      -0.02%
      Bitcoin
      66,395.07
      -0.37%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. HydraDX (Cryptocurrency:HDXUSD)

      6. HydraDX (Cryptocurrency:HDXUSD) Historical

      HDXUSD HydraDX

      0.0109
      0.0001 (0.93%)
      20:05:07 - Realtime Data

      HDXUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 16 2024 0.0109 -0.0005 -4.39% 0.0114 0.0117 0.0108 531,590.00
      Jun 15 2024 0.0114 -0.0003 -2.56% 0.0117 0.012 0.0108 545,396.00
      Jun 14 2024 0.0117 -0.0003 -2.50% 0.0119 0.0128 0.0116 425,635.00
      Jun 13 2024 0.012 -0.0007 -5.51% 0.0127 0.0133 0.0116 1,117,972.00
      Jun 12 2024 0.0127 0.0001 0.79% 0.0126 0.0138 0.0119 946,405.00
      Jun 11 2024 0.0126 -0.0005 -3.82% 0.0131 0.0137 0.0125 383,569.00
      Jun 10 2024 0.0131 -0.0006 -4.38% 0.0137 0.0138 0.0125 1,583,342.00
      Jun 09 2024 0.0137 0.0002 1.48% 0.0135 0.0141 0.0134 560,579.00
      Jun 08 2024 0.0135 -0.0003 -2.17% 0.0138 0.0145 0.0132 783,181.00
      Jun 07 2024 0.0138 -0.0009 -6.12% 0.0147 0.0155 0.0136 645,130.00
      Jun 06 2024 0.0147 0.0005 3.52% 0.0142 0.0153 0.0142 707,172.00
      Jun 05 2024 0.0142 -0.0001 -0.70% 0.0067 0.0151 0.0058 2,191,173.00
      Jun 04 2024 0.0143 0.0017 13.49% 0.0126 0.0145 0.0124 1,095,517.00
      Jun 03 2024 0.0126 -0.0004 -3.08% 0.013 0.0133 0.0123 3,256,765.00
      Jun 02 2024 0.013 -0.0003 -2.26% 0.0133 0.0136 0.013 471,813.00
      Jun 01 2024 0.0133 0.00 0.00% 0.0133 0.0137 0.0131 808,713.00
      May 31 2024 0.0133 -0.0004 -2.92% 0.0137 0.0138 0.0131 540,393.00
      May 30 2024 0.0137 0.00 0.00% 0.0137 0.0141 0.0134 415,556.00
      May 29 2024 0.0137 -0.0013 -8.67% 0.015 0.0151 0.0134 790,596.00
      May 28 2024 0.015 -0.0003 -1.96% 0.0153 0.0159 0.015 887,298.00
      May 27 2024 0.0153 0.0003 2.00% 0.015 0.0154 0.0147 1,578,541.00
      May 26 2024 0.015 0.0011 7.91% 0.0139 0.0161 0.0138 1,039,223.00
      May 25 2024 0.0139 0.0003 2.21% 0.0137 0.0142 0.0131 531,410.00
      May 24 2024 0.0136 0.00 0.00% 0.0137 0.0141 0.0133 491,151.00
      May 23 2024 0.0136 -0.0001 -0.73% 0.0137 0.0143 0.0136 506,889.00
      May 22 2024 0.0137 -0.0004 -2.84% 0.0141 0.0144 0.0136 743,760.00
      May 21 2024 0.0141 -0.0013 -8.44% 0.0154 0.0156 0.0141 938,856.00
      May 20 2024 0.0154 0.0007 4.76% 0.0145 0.0156 0.0141 2,049,844.00
      May 19 2024 0.0147 -0.0004 -2.65% 0.0151 0.0153 0.0147 100,056.00
      May 18 2024 0.0151 0.0004 2.72% 0.0147 0.0152 0.0147 54,322.00
      May 17 2024 0.0147 -0.0001 -0.68% 0.0145 0.0151 0.0145 573,191.00
      May 16 2024 0.0148 -0.0002 -1.33% 0.015 0.015 0.0144 490,731.00
      May 15 2024 0.015 0.00 0.00% 0.015 0.0152 0.0137 1,865,109.00
      May 14 2024 0.015 -0.0009 -5.66% 0.0158 0.0162 0.0147 1,121,439.00
      May 13 2024 0.0159 0.0008 5.30% 0.0067 0.0169 0.0058 1,416,686.00
      May 12 2024 0.0151 0.0012 8.63% 0.0139 0.0161 0.0139 1,809,620.00
      May 11 2024 0.0139 -0.0004 -2.80% 0.0143 0.0143 0.0131 565,100.00
      May 10 2024 0.0143 0.0007 5.15% 0.0136 0.0143 0.0134 607,723.00
      May 09 2024 0.0136 -0.0006 -4.23% 0.0142 0.0148 0.0126 1,344,441.00
      May 08 2024 0.0142 -0.0013 -8.39% 0.0155 0.0158 0.0138 413,523.00
      May 07 2024 0.0155 -0.0002 -1.27% 0.0157 0.0165 0.0144 908,842.00
      May 06 2024 0.0157 -0.0011 -6.55% 0.0169 0.0169 0.0149 1,341,395.00
      May 05 2024 0.0168 0.0013 8.39% 0.0163 0.017 0.0149 843,944.00
      May 04 2024 0.0155 0.0009 6.16% 0.0146 0.0163 0.0146 220,510.00
      May 03 2024 0.0146 0.0009 6.57% 0.0137 0.0152 0.0133 427,993.00
      May 02 2024 0.0137 0.0001 0.74% 0.0136 0.0149 0.0126 2,171,680.00
      May 01 2024 0.0136 0.0003 2.26% 0.0133 0.016 0.0122 2,370,902.00
      Apr 30 2024 0.0133 -0.0003 -2.21% 0.0136 0.0138 0.0128 246,594.00
      Apr 29 2024 0.0136 -0.0008 -5.56% 0.0067 0.0144 0.0058 1,111,097.00
      Apr 28 2024 0.0144 0.0004 2.86% 0.014 0.0145 0.0139 54,114.00
      Apr 27 2024 0.014 0.00 0.00% 0.014 0.0141 0.0138 49,858.00
      Apr 26 2024 0.014 -0.0002 -1.41% 0.0142 0.0147 0.0135 190,144.00
      Apr 25 2024 0.0142 -0.0002 -1.39% 0.0136 0.015 0.0136 310,624.00
      Apr 24 2024 0.0144 -0.0008 -5.26% 0.0152 0.0155 0.0135 388,758.00
      Apr 23 2024 0.0152 -0.0004 -2.56% 0.0156 0.0156 0.015 281,368.00
      Apr 22 2024 0.0156 0.0001 0.65% 0.0067 0.0159 0.0058 1,183,022.00
      Apr 21 2024 0.0155 -0.0001 -0.64% 0.0156 0.0165 0.0153 113,015.00
      Apr 20 2024 0.0156 0.0015 10.64% 0.0142 0.016 0.0141 246,381.00
      Apr 19 2024 0.0141 -0.0008 -5.37% 0.0149 0.015 0.0131 212,790.00
      Apr 18 2024 0.0149 0.0013 9.56% 0.0136 0.0149 0.0129 3,119,460.00
      Apr 17 2024 0.0136 0.0001 0.74% 0.0135 0.0146 0.0129 5,075,802.00
      Apr 16 2024 0.0135 -0.001 -6.90% 0.0145 0.0147 0.0134 1,561,812.00
      Apr 15 2024 0.0145 -0.0008 -5.23% 0.0151 0.017 0.0139 2,119,656.00
      Apr 14 2024 0.0153 0.0001 0.66% 0.0152 0.0157 0.0135 525,743.00
      Apr 13 2024 0.0152 -0.0016 -9.52% 0.0168 0.0181 0.0149 1,331,945.00
      Apr 12 2024 0.0168 -0.0023 -12.04% 0.0191 0.0193 0.0149 906,575.00
      Apr 11 2024 0.0191 -0.0002 -1.04% 0.0193 0.0196 0.0186 320,137.00
      Apr 10 2024 0.0193 -0.0005 -2.53% 0.0198 0.0201 0.019 884,608.00
      Apr 09 2024 0.0198 -0.0003 -1.49% 0.0201 0.0207 0.0191 459,309.00
      Apr 08 2024 0.0201 0.0005 2.55% 0.0192 0.0202 0.0186 1,374,448.00
      Apr 07 2024 0.0196 0.0015 8.29% 0.019 0.0202 0.0184 492,861.00
      Apr 06 2024 0.0181 -0.0002 -1.09% 0.0183 0.019 0.0172 266,571.00
      Apr 05 2024 0.0183 -0.0001 -0.54% 0.0184 0.0192 0.0171 1,775,378.00
      Apr 04 2024 0.0184 0.0003 1.66% 0.0181 0.0197 0.018 581,794.00
      Apr 03 2024 0.0181 -0.0005 -2.69% 0.0186 0.0191 0.0176 727,219.00
      Apr 02 2024 0.0186 -0.0004 -2.11% 0.019 0.0194 0.0176 349,943.00
      Apr 01 2024 0.019 -0.0002 -1.04% 0.0192 0.0194 0.0183 1,294,471.00
      Mar 31 2024 0.0192 0.0002 1.05% 0.019 0.0193 0.0175 533,954.00
      Mar 30 2024 0.019 0.0001 0.53% 0.0189 0.0197 0.0187 490,441.00
      Mar 29 2024 0.0189 -0.0011 -5.50% 0.020 0.020 0.0189 824,672.00
      Mar 28 2024 0.020 0.0011 5.82% 0.0189 0.020 0.018 470,039.00
      Mar 27 2024 0.0189 0.00 0.00% 0.0189 0.0195 0.0179 774,176.00
      Mar 26 2024 0.0189 -0.0004 -2.07% 0.0193 0.020 0.0185 784,770.00
      Mar 25 2024 0.0193 -0.0007 -3.50% 0.020 0.0202 0.0191 2,291,364.00
      Mar 24 2024 0.020 0.00 0.00% 0.020 0.020 0.0189 533,806.00
      Mar 23 2024 0.020 0.00 0.00% 0.020 0.0208 0.0198 2,473,136.00
      Mar 22 2024 0.020 -0.0028 -12.28% 0.0227 0.025 0.0192 5,667,358.00
      Mar 21 2024 0.0228 -0.0012 -5.00% 0.024 0.0249 0.0208 5,361,119.00
      Mar 20 2024 0.024 0.0044 22.45% 0.0196 0.0244 0.0193 3,884,742.00
      Mar 19 2024 0.0196 -0.0003 -1.51% 0.0196 0.0214 0.0181 1,891,895.00

      Your Recent History

      COIN
      HDXUSD
      HydraDX
      Delayed Upgrade Clock