Hydra (HYDRA) historical data and Live price

Hydra

HYDRA

$ 0.717794 + 0.018 %

0.00001077 BTC

MARKET CAP
14.322 M

24H VOLUME
317.262 k

CIRC.SUPPLY
19.953 M

MAX SUPPLY

HYDRA

USD

Rank1,000

1H 0.20 %

24H 0.02 %

7D 0.06 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/23/24	0.719	0.722	0.708	0.716	216,196.39	14,282,092.65
4/22/24	0.719	0.735	0.716	0.718	117,808.19	14,335,868.83
4/21/24	0.727	0.736	0.715	0.719	116,462.69	14,343,935.61
4/20/24	0.704	0.73	0.7	0.728	114,587.79	14,518,562.83
4/19/24	0.704	0.71	0.7	0.704	109,973.43	14,044,314.33
4/18/24	0.717	0.727	0.701	0.704	112,014.62	14,056,428.67
4/17/24	0.702	0.72	0.7	0.717	142,990.96	14,305,271.08
4/16/24	0.699	0.707	0.698	0.702	128,192.7	14,004,526.92
4/15/24	0.722	0.75	0.697	0.699	173,643.39	13,939,880.91
4/14/24	0.696	0.725	0.687	0.722	171,388.11	14,414,174.32
4/13/24	0.767	0.772	0.683	0.696	213,951.69	13,889,526.15
4/12/24	0.8	0.821	0.747	0.767	228,094.96	15,294,934.8
4/11/24	0.768	0.843	0.749	0.8	275,213.52	15,953,624.35
4/10/24	0.761	0.772	0.756	0.769	225,245.24	15,332,002.94
4/9/24	0.812	0.817	0.753	0.761	287,673.69	15,181,541.29
4/8/24	0.794	0.815	0.789	0.812	277,539.32	16,204,534.94
4/7/24	0.777	0.829	0.772	0.794	371,826.39	15,837,345.89
4/6/24	0.768	0.785	0.754	0.777	312,920.51	15,496,706.24
4/5/24	0.802	0.804	0.766	0.768	357,679.71	15,326,229.87
4/4/24	0.787	0.817	0.769	0.802	428,046.57	16,003,429.31
4/3/24	0.724	0.792	0.722	0.787	399,766.47	15,709,217.78
4/2/24	0.703	0.738	0.693	0.724	445,425.81	14,449,894.95
4/1/24	0.723	0.734	0.701	0.703	438,743.6	14,028,519.94
3/31/24	0.737	0.751	0.722	0.723	495,769.07	14,432,209.71
3/30/24	0.754	0.757	0.731	0.737	465,673.09	14,709,421.06
3/29/24	0.767	0.775	0.745	0.754	510,786.93	15,048,030.31
3/28/24	0.782	0.783	0.756	0.767	614,556.55	15,306,001.58
3/27/24	0.815	0.821	0.766	0.782	684,658.39	15,612,306.1
3/26/24	0.809	0.821	0.77	0.815	726,940.14	16,265,615.78
3/25/24	0.755	0.828	0.753	0.809	816,601.56	16,143,148.04
3/24/24	0.769	0.82	0.741	0.754	796,313.24	15,035,447.38
3/23/24	0.705	0.777	0.699	0.769	877,906.55	15,353,550.7
3/22/24	0.727	0.732	0.701	0.705	760,716.62	14,059,462.51
3/21/24	0.704	0.76	0.691	0.727	946,684.44	14,504,987.22
3/20/24	0.682	0.704	0.669	0.704	959,837.05	14,049,683.95
3/19/24	0.717	0.719	0.659	0.685	1,017,351.07	13,668,861.65
3/18/24	0.75	0.761	0.714	0.717	1,067,942.44	14,312,808.43
3/17/24	0.697	0.768	0.693	0.759	606,843.77	15,139,251.54
3/16/24	0.745	0.746	0.696	0.697	484,985.87	13,911,122.25
3/15/24	0.755	0.764	0.72	0.744	563,418.33	14,838,398.1
3/14/24	0.782	0.782	0.752	0.755	597,722.97	15,069,942.12
3/13/24	0.804	0.814	0.778	0.782	655,953.37	15,594,186.97
3/12/24	0.837	0.848	0.801	0.804	628,773.8	16,050,512.62
3/11/24	0.853	0.858	0.825	0.837	800,700.56	16,705,254.11
3/10/24	0.852	0.862	0.813	0.853	827,789.36	17,025,873.66
3/9/24	0.768	0.856	0.752	0.852	972,338.05	17,004,024.81
3/8/24	0.724	0.769	0.722	0.768	956,355.84	15,327,246.65
3/7/24	0.737	0.743	0.715	0.725	841,451.85	14,455,004.68
3/6/24	0.708	0.741	0.703	0.737	1,021,572.42	14,707,472.36
3/5/24	0.755	0.759	0.687	0.708	936,697.89	14,134,159.05
3/4/24	0.665	0.769	0.658	0.757	1,324,850.52	15,096,857.71
3/3/24	0.634	0.667	0.63	0.665	1,226,443.98	13,260,450.08
3/2/24	0.624	0.639	0.621	0.634	1,207,893.95	12,646,012.32
3/1/24	0.605	0.626	0.594	0.626	1,312,697.06	12,497,325.45
2/29/24	0.572	0.615	0.569	0.605	947,440.77	12,077,252.29
2/28/24	0.591	0.601	0.566	0.572	368,064.86	11,421,454.24
2/27/24	0.575	0.595	0.572	0.591	349,160.92	11,790,106.16
2/26/24	0.562	0.58	0.558	0.575	377,736.58	11,464,573.25
2/25/24	0.546	0.566	0.544	0.562	359,378.5	11,210,585.8
2/24/24	0.53	0.549	0.524	0.547	425,899.55	10,904,517.54
2/23/24	0.538	0.541	0.524	0.53	411,542.34	10,579,813.86
2/22/24	0.541	0.543	0.53	0.538	309,458.93	10,728,038.12
2/21/24	0.554	0.558	0.524	0.542	302,000.59	10,115,692.27
2/20/24	0.562	0.57	0.553	0.554	303,889.08	10,338,549.34
2/19/24	0.541	0.575	0.532	0.561	359,337.31	10,486,118.23
2/18/24	0.539	0.545	0.531	0.543	391,631.61	10,132,135.27
2/17/24	0.552	0.554	0.525	0.537	385,555.92	10,033,594.19
2/16/24	0.535	0.555	0.523	0.55	428,226.82	10,271,089.31
2/15/24	0.532	0.54	0.527	0.535	102,782.78	9,984,718.67
2/14/24	0.533	0.549	0.522	0.531	129,197.06	9,925,497.88
2/13/24	0.55	0.556	0.533	0.533	105,422.52	9,953,297.02
2/12/24	0.553	0.561	0.548	0.55	100,085.97	10,269,112.13
2/11/24	0.56	0.56	0.548	0.553	93,878.14	10,320,502.84
2/10/24	0.559	0.568	0.55	0.56	117,429.05	10,449,939.44
2/9/24	0.614	0.616	0.555	0.559	129,280.12	10,447,690.98
2/8/24	0.573	0.622	0.571	0.613	130,722.44	11,444,601.93
2/7/24	0.569	0.575	0.564	0.573	78,855.03	10,696,845.6
2/6/24	0.57	0.573	0.566	0.569	67,527.15	10,617,786.03
2/5/24	0.571	0.575	0.563	0.57	80,861.63	10,644,457.95
2/4/24	0.588	0.611	0.564	0.571	90,598.94	10,657,107.53
2/3/24	0.583	0.594	0.571	0.588	70,040.24	10,979,074.11
2/2/24	0.601	0.603	0.575	0.583	75,664.34	10,888,832.42
2/1/24	0.601	0.606	0.595	0.601	63,646.1	11,218,043.81
1/31/24	0.6	0.621	0.598	0.601	90,947.27	11,221,078.6
1/30/24	0.601	0.615	0.595	0.6	82,590.05	11,202,617.66
1/29/24	0.587	0.603	0.575	0.601	83,451.13	11,230,128.79
1/28/24	0.594	0.595	0.581	0.588	59,675.67	10,972,057.66
1/27/24	0.599	0.604	0.588	0.593	62,137.76	11,078,991.05
1/26/24	0.578	0.601	0.578	0.599	63,330.05	11,188,914.93
1/25/24	0.59	0.59	0.577	0.578	52,938.45	10,796,357.77

Similar Coins