Hydra (HYDRA) historical data and Live price

hydra

Hydra

HYDRA
$ 0.406984 + 0.98 % 0.00000619 BTC
MARKET CAP
8.121 M
24H VOLUME
139.145 k
CIRC.SUPPLY
19.953 M
MAX SUPPLY
Rank1,111
1H 0.05 %
24H 0.98 %
7D 6.55 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/17/240.4410.4430.4190.433173,574.928,648,677.21
7/16/240.4470.4510.4380.441174,257.868,793,859.48
7/15/240.4060.4510.4040.447209,702.468,924,967.36
7/14/240.3980.4060.3950.406184,470.018,098,098.91
7/13/240.3840.4050.3830.398209,738.697,949,259.26
7/12/240.3820.3870.380.384199,254.627,661,933.49
7/11/240.3790.3850.3710.382234,955.897,628,942.87
7/10/240.3810.3840.3770.379242,356.787,568,882.02
7/9/240.3830.3910.3660.381284,749.327,607,306.78
7/7/240.3840.3850.3750.378289,475.997,532,462.98
7/5/240.3970.3970.3790.38398,641.87,580,752.27
7/4/240.4110.4120.3890.397403,225.567,923,230.04
7/3/240.4070.4140.4040.411452,810.948,199,844.8
7/2/240.4070.4090.4040.407300,213.758,113,149.43
6/30/240.4110.420.4090.41759,549.798,330,213.22
6/29/240.4150.4150.4090.41156,509.578,194,558.85
6/27/240.4130.4190.4120.41858,585.298,331,806.52
6/26/240.4270.4280.4130.41366,251.68,245,034.26
6/23/240.4280.4370.4270.43163,205.58,590,620.34
6/22/240.410.4290.410.42972,298.988,553,426.34
6/21/240.4390.440.390.41122,913.088,178,150.25
6/20/240.4730.4760.4380.43984,089.038,755,088.7
6/18/240.5030.5040.4840.484103,487.299,665,823.62
6/15/240.5220.5220.5120.51594,698.2610,283,181.54
6/11/240.5660.5690.540.54125,258.0310,779,224.52
6/10/240.5930.6120.5550.566181,173.7911,297,890.98
6/9/240.5620.5940.5590.593156,903.5811,825,017.63
6/8/240.5740.5850.5610.562154,155.7811,211,952.61
6/6/240.5840.5860.5690.571161,147.2211,393,143.61
6/5/240.5830.6040.5810.584185,506.6511,661,208.83
6/4/240.5810.6010.5790.585190,971.7511,663,345.96
6/1/240.5880.5880.5690.573240,267.5411,423,383.96
5/30/240.5990.6110.5970.602278,068.6312,015,855.52
5/29/240.6090.620.5980.599315,039.8411,955,477.09
5/28/240.6150.6160.6010.609333,425.4412,145,454.7
5/25/240.6080.640.6050.63396,871.2812,569,584.1
5/24/240.610.6220.6040.606468,244.9712,090,294.22
5/22/240.6180.6220.6130.61776,837.5412,310,844.16
5/21/240.5820.6360.5780.618143,153.112,336,153.72
5/19/240.5760.5870.5650.5780,679.5711,380,234.62
5/17/240.5860.6030.5550.562130,324.8511,216,938.49
5/15/240.5620.6030.560.581124,554.5511,588,610.53
5/14/240.5890.5920.5540.562116,379.9411,220,235.33
5/13/240.5750.6070.5610.589147,755.9611,755,487.57
5/12/240.5950.5980.5680.575129,030.2611,471,618.1
5/11/240.6150.6180.5930.595113,352.811,880,425.72
5/10/240.640.6520.6140.615126,008.5912,275,011.66
5/5/240.6780.6940.6780.689173,020.5713,756,317.86
5/4/240.6720.6880.6680.678177,876.813,531,830.51
5/3/240.6760.6790.6580.671183,687.5113,388,273.1
5/2/240.6450.6790.6380.676196,318.4113,490,747.8
5/1/240.6810.7020.6350.645264,628.8812,860,045.36
4/30/240.6890.6930.6790.682249,251.1413,616,735.73
4/29/240.7040.7060.6830.688251,294.6213,738,144.95
4/28/240.6970.7230.6970.704276,799.8914,044,066.56
4/27/240.690.7070.6860.697298,540.2613,911,146.54
4/26/240.6960.6980.6820.69335,354.1913,772,036.97
4/25/240.7030.710.6830.696321,361.5913,894,833.62
4/24/240.7160.7210.7020.703385,218.8814,023,251.02
4/23/240.7190.7220.7080.716216,196.3914,282,092.65
4/22/240.7190.7350.7160.718117,808.1914,335,868.83
4/21/240.7270.7360.7150.719116,462.6914,343,935.61
4/20/240.7040.730.70.728114,587.7914,518,562.83
4/19/240.7040.710.70.704109,973.4314,044,314.33
4/18/240.7170.7270.7010.704112,014.6214,056,428.67
4/17/240.7020.720.70.717142,990.9614,305,271.08
4/16/240.6990.7070.6980.702128,192.714,004,526.92
4/15/240.7220.750.6970.699173,643.3913,939,880.91
4/14/240.6960.7250.6870.722171,388.1114,414,174.32
4/13/240.7670.7720.6830.696213,951.6913,889,526.15
4/12/240.80.8210.7470.767228,094.9615,294,934.8
4/11/240.7680.8430.7490.8275,213.5215,953,624.35
4/10/240.7610.7720.7560.769225,245.2415,332,002.94
4/9/240.8120.8170.7530.761287,673.6915,181,541.29
4/8/240.7940.8150.7890.812277,539.3216,204,534.94
4/7/240.7770.8290.7720.794371,826.3915,837,345.89
4/6/240.7680.7850.7540.777312,920.5115,496,706.24
4/5/240.8020.8040.7660.768357,679.7115,326,229.87
4/4/240.7870.8170.7690.802428,046.5716,003,429.31
4/3/240.7240.7920.7220.787399,766.4715,709,217.78
4/2/240.7030.7380.6930.724445,425.8114,449,894.95
4/1/240.7230.7340.7010.703438,743.614,028,519.94
3/31/240.7370.7510.7220.723495,769.0714,432,209.71
3/30/240.7540.7570.7310.737465,673.0914,709,421.06
3/29/240.7670.7750.7450.754510,786.9315,048,030.31
3/28/240.7820.7830.7560.767614,556.5515,306,001.58
3/27/240.8150.8210.7660.782684,658.3915,612,306.1
3/26/240.8090.8210.770.815726,940.1416,265,615.78
3/25/240.7550.8280.7530.809816,601.5616,143,148.04
3/24/240.7690.820.7410.754796,313.2415,035,447.38