ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,192.00
      0.06%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.105
      0.03%
      Bitcoin
      64,155.24
      0.29%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Hydracoin (Gate.io:HDVUSDT)

      6. Hydracoin (Gate.io:HDVUSDT) Historical

      HDVUSDT Hydracoin

      0.000174
      -0.00000170 (-0.97%)
      07:04:44 - Realtime Data

      HDVUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.000176 0.00000300 1.73% 0.000173 0.000186 0.000172 64,683,709.00
      Jul 17 2024 0.000173 -0.00000400 -2.26% 0.000177 0.000178 0.000172 78,993,424.00
      Jul 16 2024 0.000177 0.00000200 1.14% 0.000178 0.000186 0.000176 36,775,264.00
      Jul 15 2024 0.000175 0.00000700 4.17% 0.000168 0.000181 0.000168 63,400,301.00
      Jul 14 2024 0.000168 -0.00000600 -3.46% 0.000173 0.000175 0.000168 76,174,677.00
      Jul 13 2024 0.000174 0.00000300 1.76% 0.00017 0.000176 0.000169 77,406,851.00
      Jul 12 2024 0.00017 -0.00001 -5.56% 0.000175 0.000182 0.000165 49,517,005.00
      Jul 11 2024 0.00018 0.00000100 0.56% 0.000176 0.000181 0.000172 44,729,785.00
      Jul 10 2024 0.000179 0.00000200 1.13% 0.000177 0.000179 0.000175 11,418,139.00
      Jul 09 2024 0.000177 0.00000700 4.13% 0.000169 0.000179 0.000169 29,761,676.00
      Jul 08 2024 0.000169 -0.00001 -5.59% 0.000181 0.000183 0.000168 36,674,830.00
      Jul 07 2024 0.000179 0.00000700 4.06% 0.000172 0.000179 0.000171 67,142,153.00
      Jul 06 2024 0.000172 -0.00000400 -2.26% 0.000177 0.000179 0.000172 72,181,029.00
      Jul 05 2024 0.000177 -0.000021 -10.64% 0.000197 0.000199 0.000176 56,029,147.00
      Jul 04 2024 0.000197 0.00000700 3.67% 0.000191 0.000209 0.000191 14,233,721.00
      Jul 03 2024 0.000191 -0.00000700 -3.54% 0.000198 0.0002 0.00019 40,117,285.00
      Jul 02 2024 0.000198 -0.00000100 -0.50% 0.000199 0.000203 0.000191 63,133,748.00
      Jul 01 2024 0.000199 0.00001 5.29% 0.000189 0.000211 0.000188 72,365,992.00
      Jun 30 2024 0.000189 0.00000500 2.72% 0.000187 0.00019 0.000183 44,106,245.00
      Jun 29 2024 0.000184 0.00000300 1.66% 0.000181 0.000185 0.000178 76,219,374.00
      Jun 28 2024 0.000181 0.00000100 0.56% 0.000179 0.000188 0.000177 66,714,035.00
      Jun 27 2024 0.000179 -0.000011 -5.78% 0.00019 0.000192 0.00017 53,636,227.00
      Jun 26 2024 0.00019 -0.00000200 -1.04% 0.000192 0.000197 0.000186 54,649,331.00
      Jun 25 2024 0.000192 0.00000100 0.52% 0.000191 0.000218 0.00018 84,448,918.00
      Jun 24 2024 0.000191 -0.00000100 -0.52% 0.000192 0.000196 0.000189 72,220,114.00
      Jun 23 2024 0.000192 -0.000018 -8.55% 0.000211 0.000211 0.000186 71,896,001.00
      Jun 22 2024 0.000211 0.00000600 2.94% 0.000205 0.000211 0.000204 59,562,701.00
      Jun 21 2024 0.000204 0.00000070 0.34% 0.000203 0.000209 0.000203 46,242,395.00
      Jun 20 2024 0.000203 0.00000200 0.99% 0.000202 0.000213 0.000201 64,082,372.00
      Jun 19 2024 0.000202 -0.000018 -8.18% 0.000223 0.000223 0.0002 69,955,407.00
      Jun 18 2024 0.00022 -0.00000500 -2.23% 0.000225 0.000232 0.000211 62,894,472.00
      Jun 17 2024 0.000225 0.00000200 0.90% 0.000223 0.000234 0.000218 57,163,375.00
      Jun 16 2024 0.000223 0.00000200 0.91% 0.000221 0.000223 0.00022 62,390,978.00
      Jun 15 2024 0.000221 -0.00000100 -0.45% 0.000223 0.000232 0.00022 52,995,425.00
      Jun 14 2024 0.000222 0.00001 4.72% 0.000211 0.000225 0.00021 69,309,440.00
      Jun 13 2024 0.000212 -0.00000200 -0.94% 0.000213 0.000213 0.000211 63,229,495.00
      Jun 12 2024 0.000213 -0.00000700 -3.18% 0.000213 0.000228 0.000206 63,937,313.00
      Jun 11 2024 0.00022 0.00000060 0.27% 0.00022 0.000236 0.000205 68,632,623.00
      Jun 10 2024 0.000219 0.00000300 1.39% 0.000216 0.00022 0.000205 72,217,687.00
      Jun 09 2024 0.000216 0.00000200 0.94% 0.000214 0.000226 0.00021 65,580,354.00
      Jun 08 2024 0.000214 0.00000200 0.94% 0.000211 0.000221 0.000208 50,139,314.00
      Jun 07 2024 0.000212 -0.00000700 -3.19% 0.000219 0.000225 0.000208 66,295,892.00
      Jun 06 2024 0.000219 -0.00000200 -0.90% 0.000222 0.000227 0.000214 54,063,789.00
      Jun 05 2024 0.000221 -0.00000600 -2.64% 0.000229 0.000236 0.000219 56,276,044.00
      Jun 04 2024 0.000228 0.000011 5.09% 0.000217 0.000228 0.00021 28,716,167.00
      Jun 03 2024 0.000216 0.00000200 0.94% 0.000214 0.000225 0.000211 59,596,968.00
      Jun 02 2024 0.000214 -0.00000300 -1.38% 0.000218 0.000223 0.00021 41,318,556.00
      Jun 01 2024 0.000217 -0.00001 -4.40% 0.000228 0.000229 0.000214 44,386,942.00
      May 31 2024 0.000228 0.000011 5.08% 0.000216 0.000249 0.000216 77,241,485.00
      May 30 2024 0.000216 -0.00001 -4.42% 0.000226 0.000227 0.000213 65,853,669.00
      May 29 2024 0.000226 0.00000600 2.72% 0.000221 0.000227 0.000217 65,987,617.00
      May 28 2024 0.00022 -0.00000060 -0.27% 0.000223 0.000227 0.000217 71,445,725.00
      May 27 2024 0.000221 0.00000300 1.38% 0.000224 0.000227 0.000217 44,758,381.00
      May 26 2024 0.000218 -0.00000700 -3.11% 0.000225 0.000227 0.000217 63,960,399.00
      May 25 2024 0.000225 0.00000500 2.27% 0.00022 0.000227 0.000217 57,541,038.00
      May 24 2024 0.000221 0.00001 4.76% 0.00021 0.000223 0.000208 65,581,763.00
      May 23 2024 0.00021 -0.000011 -4.96% 0.000222 0.000227 0.000207 61,271,688.00
      May 22 2024 0.000222 -0.000018 -7.52% 0.000238 0.000238 0.000215 65,901,213.00
      May 21 2024 0.00024 0.00000500 2.14% 0.000234 0.000241 0.000229 61,399,512.00
      May 20 2024 0.000234 -0.00000200 -0.85% 0.000236 0.000245 0.000233 52,248,337.00
      May 19 2024 0.000236 0.00000200 0.85% 0.000235 0.000257 0.000229 58,029,098.00
      May 18 2024 0.000234 0.00000050 0.21% 0.000234 0.000243 0.000224 36,240,979.00
      May 17 2024 0.000234 0.00000700 3.08% 0.000226 0.000238 0.000224 51,004,768.00
      May 16 2024 0.000227 -0.000014 -5.82% 0.000241 0.000254 0.000222 53,657,954.00
      May 15 2024 0.000241 -0.00000090 -0.37% 0.000244 0.00025 0.00023 43,565,500.00
      May 14 2024 0.000242 0.000012 5.24% 0.000229 0.000264 0.000228 32,938,696.00
      May 13 2024 0.000229 -0.00000800 -3.37% 0.000237 0.000238 0.000223 51,029,900.00
      May 12 2024 0.000237 0.000011 4.86% 0.000225 0.000248 0.000225 41,210,968.00
      May 11 2024 0.000226 -0.00001 -4.24% 0.000236 0.000241 0.000223 63,144,631.00
      May 10 2024 0.000236 0.000012 5.36% 0.000225 0.000323 0.000223 70,693,949.00
      May 09 2024 0.000224 -0.000015 -6.29% 0.000238 0.000263 0.000222 51,836,654.00
      May 08 2024 0.000239 0.000021 9.66% 0.000218 0.000248 0.000215 58,557,585.00
      May 07 2024 0.000217 -0.000031 -12.46% 0.000241 0.000246 0.000214 67,974,062.00
      May 06 2024 0.000249 0.00000900 3.76% 0.000237 0.000255 0.000232 33,840,674.00
      May 05 2024 0.000239 -0.00000100 -0.42% 0.000243 0.000249 0.00022 48,511,122.00
      May 04 2024 0.000241 -0.00000070 -0.29% 0.000241 0.000249 0.000236 39,685,888.00
      May 03 2024 0.000241 -0.00000200 -0.82% 0.000243 0.000249 0.000223 45,039,612.00
      May 02 2024 0.000243 0.000018 8.02% 0.000224 0.000331 0.000224 72,086,582.00
      May 01 2024 0.000224 -0.00001 -4.26% 0.000234 0.00025 0.000211 53,090,492.00
      Apr 30 2024 0.000235 0.00000010 0.04% 0.000235 0.00025 0.000228 51,437,159.00
      Apr 29 2024 0.000234 0.000012 5.40% 0.000223 0.00025 0.000215 65,692,631.00
      Apr 28 2024 0.000222 0.00000400 1.83% 0.000217 0.000261 0.000216 86,207,094.00
      Apr 27 2024 0.000218 -0.000015 -6.43% 0.000233 0.000352 0.000215 124,542,970.00
      Apr 26 2024 0.000233 -0.00000500 -2.10% 0.000237 0.000245 0.00022 54,084,885.00
      Apr 25 2024 0.000238 -0.000017 -6.66% 0.000256 0.000265 0.000231 74,741,161.00
      Apr 24 2024 0.000255 -0.000048 -15.84% 0.000304 0.000338 0.000249 177,432,695.00
      Apr 23 2024 0.000303 -0.000023 -7.05% 0.000324 0.00064 0.000275 217,023,351.00
      Apr 22 2024 0.000326 0.000124 61.45% 0.000203 0.000372 0.0002 101,460,596.00
      Apr 21 2024 0.000202 -0.000013 -6.05% 0.000215 0.000215 0.000202 58,611,210.00
      Apr 20 2024 0.000215 0.000011 5.41% 0.000203 0.000222 0.000202 68,218,340.00

      Your Recent History

      GATE
      HDVUSDT
      Hydracoin
      TG
      SF3
      STS
      Delayed Upgrade Clock