Hydration
HDX
Rank #860
$0.00498843
Updated 2 months ago
Market Cap
$29.41M
24h Volume
$75.34K
Avg Volume (6m)
$63.78K
24h High/Low
$0.00528444
$0.00483005
$0.00483005
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Exchange-based Tokens
Decentralized Finance (DeFi)
Decentralized Exchange (DEX)
Polkadot Ecosystem
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00498843 | $0.00528444 | $0.00483005 | $0.00498843 | $75.34K | $29.41M |
| Dec 2, 2025 | $0.00479327 | $0.00512433 | $0.00478322 | $0.00512433 | $37.44K | $28.98M |
| Dec 1, 2025 | $0.00501205 | $0.00501205 | $0.00465393 | $0.00479408 | $58.28K | $27.90M |
| Nov 30, 2025 | $0.00543126 | $0.00543126 | $0.00500469 | $0.00505944 | $88.26K | $29.88M |
| Nov 29, 2025 | $0.00535361 | $0.00542423 | $0.00534515 | $0.00539911 | $39.41K | $31.71M |
| Nov 28, 2025 | $0.00535621 | $0.00544381 | $0.00530027 | $0.00537168 | $50.57K | $31.65M |
| Nov 27, 2025 | $0.00523457 | $0.00543503 | $0.00522761 | $0.00535000 | $58.32K | $31.29M |
| Nov 26, 2025 | $0.00520120 | $0.00527453 | $0.00517116 | $0.00525545 | $47.26K | $30.67M |
| Nov 25, 2025 | $0.00525501 | $0.00525501 | $0.00508159 | $0.00519967 | $35.25K | $30.55M |
| Nov 24, 2025 | $0.00517721 | $0.00528671 | $0.00504958 | $0.00525234 | $13.55K | $30.45M |
| Nov 23, 2025 | $0.00498250 | $0.00517869 | $0.00491900 | $0.00517869 | $2.66K | $29.86M |
| Nov 22, 2025 | $0.00510554 | $0.00524044 | $0.00490576 | $0.00498208 | $5.36K | $30.03M |
| Nov 21, 2025 | $0.00540448 | $0.00544177 | $0.00497744 | $0.00515284 | $44.92K | $30.62M |
| Nov 20, 2025 | $0.00563891 | $0.00579392 | $0.00531798 | $0.00548125 | $36.82K | $33.20M |
| Nov 19, 2025 | $0.00571173 | $0.00573293 | $0.00548712 | $0.00561234 | $28.83K | $33.16M |
| Nov 18, 2025 | $0.00563631 | $0.00577339 | $0.00561873 | $0.00572857 | $45.83K | $33.51M |
| Nov 17, 2025 | $0.00598062 | $0.00602007 | $0.00558551 | $0.00564962 | $55.72K | $34.32M |
| Nov 16, 2025 | $0.00618777 | $0.00618777 | $0.00582042 | $0.00583876 | $33.01K | $35.55M |
| Nov 15, 2025 | $0.00607379 | $0.00622544 | $0.00607379 | $0.00617877 | $55.86K | $36.36M |
| Nov 14, 2025 | $0.00599849 | $0.00619185 | $0.00584385 | $0.00611143 | $47.70K | $35.26M |
| Nov 13, 2025 | $0.00624395 | $0.00637361 | $0.00591076 | $0.00595803 | $33.72K | $36.81M |
| Nov 12, 2025 | $0.00637029 | $0.00645690 | $0.00623523 | $0.00624600 | $56.54K | $37.44M |
| Nov 11, 2025 | $0.00643915 | $0.00666514 | $0.00642779 | $0.00643915 | $45.64K | $37.98M |
| Nov 10, 2025 | $0.00654737 | $0.00654737 | $0.00654737 | $0.00654737 | $32.73K | $38.59M |
| Nov 9, 2025 | $0.00649383 | $0.00649383 | $0.00649383 | $0.00649383 | $83.95K | $38.28M |
| Nov 8, 2025 | $0.00639528 | $0.00639528 | $0.00639528 | $0.00639528 | $85.48K | $37.70M |
| Nov 7, 2025 | $0.00594242 | $0.00594242 | $0.00594242 | $0.00594242 | $43.75K | $35.03M |
| Nov 6, 2025 | $0.00605406 | $0.00605406 | $0.00605406 | $0.00605406 | $108.46K | $35.73M |
| Nov 5, 2025 | $0.00587746 | $0.00587746 | $0.00587746 | $0.00587746 | $109.01K | $34.64M |
| Nov 4, 2025 | $0.00632160 | $0.00632160 | $0.00632160 | $0.00632160 | $50.21K | $37.26M |
| Nov 3, 2025 | $0.00682475 | $0.00682475 | $0.00682475 | $0.00682475 | $93.23K | $40.23M |
| Nov 2, 2025 | $0.00696661 | $0.00696661 | $0.00696661 | $0.00696661 | $47.41K | $41.06M |
| Nov 1, 2025 | $0.00711051 | $0.00711051 | $0.00711051 | $0.00711051 | $81.75K | $41.94M |
| Oct 31, 2025 | $0.00698420 | $0.00698420 | $0.00698420 | $0.00698420 | $307.51K | $41.17M |
| Oct 30, 2025 | $0.00758594 | $0.00758594 | $0.00758594 | $0.00758594 | $129.13K | $44.84M |
| Oct 29, 2025 | $0.00754763 | $0.00754763 | $0.00754763 | $0.00754763 | $51.50K | $44.49M |
| Oct 28, 2025 | $0.00792710 | $0.00792710 | $0.00792710 | $0.00792710 | $241.76K | $46.83M |
| Oct 27, 2025 | $0.00715950 | $0.00715950 | $0.00715950 | $0.00715950 | $132.61K | $42.19M |
| Oct 26, 2025 | $0.00671068 | $0.00671068 | $0.00671068 | $0.00671068 | $33.98K | $39.55M |
| Oct 25, 2025 | $0.00689725 | $0.00689725 | $0.00689725 | $0.00689725 | $30.12K | $40.65M |
| Oct 24, 2025 | $0.00668227 | $0.00668227 | $0.00668227 | $0.00668227 | $18.07K | $39.38M |
| Oct 23, 2025 | $0.00665263 | $0.00665263 | $0.00665263 | $0.00665263 | $15.44K | $39.20M |
| Oct 22, 2025 | $0.00661048 | $0.00661048 | $0.00661048 | $0.00661048 | $18.52K | $38.96M |
| Oct 21, 2025 | $0.00683189 | $0.00683189 | $0.00683189 | $0.00683189 | $22.42K | $40.24M |
| Oct 20, 2025 | $0.00672348 | $0.00672348 | $0.00672348 | $0.00672348 | $31.93K | $39.62M |
| Oct 19, 2025 | $0.00656836 | $0.00656836 | $0.00656836 | $0.00656836 | $44.90K | $38.71M |
| Oct 18, 2025 | $0.00639643 | $0.00639643 | $0.00639643 | $0.00639643 | $21.37K | $37.69M |
| Oct 17, 2025 | $0.00650265 | $0.00650265 | $0.00650265 | $0.00650265 | $25.66K | $38.43M |
| Oct 16, 2025 | $0.00661104 | $0.00661104 | $0.00661104 | $0.00661104 | $22.78K | $39.02M |
| Oct 15, 2025 | $0.00669350 | $0.00669350 | $0.00669350 | $0.00669350 | $61.63K | $39.44M |
| Oct 14, 2025 | $0.00698787 | $0.00698787 | $0.00698787 | $0.00698787 | $70.82K | $41.17M |
| Oct 13, 2025 | $0.00679940 | $0.00679940 | $0.00679940 | $0.00679940 | $85.93K | $40.03M |
| Oct 12, 2025 | $0.00628753 | $0.00628753 | $0.00628753 | $0.00628753 | $204.82K | $37.04M |
| Oct 11, 2025 | $0.00663897 | $0.00663897 | $0.00663897 | $0.00663897 | $229.96K | $39.11M |
| Oct 10, 2025 | $0.00789314 | $0.00789314 | $0.00789314 | $0.00789314 | $36.45K | $46.48M |
| Oct 9, 2025 | $0.00824541 | $0.00824541 | $0.00824541 | $0.00824541 | $25.26K | $48.58M |
| Oct 8, 2025 | $0.00813068 | $0.00813068 | $0.00813068 | $0.00813068 | $49.17K | $47.90M |
| Oct 7, 2025 | $0.00842255 | $0.00842255 | $0.00842255 | $0.00842255 | $131.81K | $49.62M |
| Oct 6, 2025 | $0.00829589 | $0.00829589 | $0.00829589 | $0.00829589 | $80.20K | $49.05M |
| Oct 5, 2025 | $0.00853232 | $0.00853232 | $0.00853232 | $0.00853232 | $133.66K | $50.39M |
| Oct 4, 2025 | $0.00898741 | $0.00898741 | $0.00898741 | $0.00898741 | $63.44K | $52.94M |
| Oct 3, 2025 | $0.00896070 | $0.00896070 | $0.00896070 | $0.00896070 | $70.06K | $52.78M |
| Oct 2, 2025 | $0.00869590 | $0.00869590 | $0.00869590 | $0.00869590 | $63.68K | $51.22M |
| Oct 1, 2025 | $0.00843916 | $0.00843916 | $0.00843916 | $0.00843916 | $65.88K | $49.71M |
| Sep 30, 2025 | $0.00863994 | $0.00863994 | $0.00863994 | $0.00863994 | $27.62K | $50.89M |
| Sep 29, 2025 | $0.00863332 | $0.00863332 | $0.00863332 | $0.00863332 | $32.41K | $50.85M |
| Sep 28, 2025 | $0.00862423 | $0.00862423 | $0.00862423 | $0.00862423 | $5.79K | $50.80M |
| Sep 27, 2025 | $0.00861790 | $0.00861790 | $0.00861790 | $0.00861790 | $15.49K | $50.74M |
| Sep 26, 2025 | $0.00848046 | $0.00848046 | $0.00848046 | $0.00848046 | $47.43K | $49.95M |
| Sep 25, 2025 | $0.00877646 | $0.00877646 | $0.00877646 | $0.00877646 | $56.02K | $51.69M |
| Sep 24, 2025 | $0.00895922 | $0.00895922 | $0.00895922 | $0.00895922 | $33.47K | $52.77M |
| Sep 23, 2025 | $0.00903625 | $0.00903625 | $0.00903625 | $0.00903625 | $59.71K | $53.22M |
| Sep 22, 2025 | $0.00939913 | $0.00939913 | $0.00939913 | $0.00939913 | $23.85K | $55.36M |
| Sep 21, 2025 | $0.00940699 | $0.00940699 | $0.00940699 | $0.00940699 | $38.72K | $55.41M |
| Sep 20, 2025 | $0.00930369 | $0.00930369 | $0.00930369 | $0.00930369 | $64.96K | $54.76M |
| Sep 19, 2025 | $0.00962488 | $0.00962488 | $0.00962488 | $0.00962488 | $89.37K | $56.69M |
| Sep 18, 2025 | $0.00955951 | $0.00955951 | $0.00955951 | $0.00955951 | $122.87K | $56.30M |
| Sep 17, 2025 | $0.00941496 | $0.00941496 | $0.00941496 | $0.00941496 | $98.56K | $55.45M |
| Sep 16, 2025 | $0.00908810 | $0.00908810 | $0.00908810 | $0.00908810 | $49.89K | $53.53M |
| Sep 15, 2025 | $0.00903251 | $0.00903251 | $0.00903251 | $0.00903251 | $65.42K | $53.20M |
| Sep 14, 2025 | $0.00920490 | $0.00920490 | $0.00920490 | $0.00920490 | $47.88K | $54.22M |
| Sep 13, 2025 | $0.00898594 | $0.00898594 | $0.00898594 | $0.00898594 | $166.44K | $52.92M |
| Sep 12, 2025 | $0.00942269 | $0.00942269 | $0.00942269 | $0.00942269 | $86.83K | $55.50M |
| Sep 11, 2025 | $0.00930257 | $0.00930257 | $0.00930257 | $0.00930257 | $84.25K | $54.79M |
| Sep 10, 2025 | $0.00947707 | $0.00947707 | $0.00947707 | $0.00947707 | $110.82K | $55.81M |
| Sep 9, 2025 | $0.00910737 | $0.00910737 | $0.00910737 | $0.00910737 | $40.19K | $53.64M |
| Sep 8, 2025 | $0.00880709 | $0.00880709 | $0.00880709 | $0.00880709 | $40.79K | $51.87M |
| Sep 7, 2025 | $0.00851537 | $0.00851537 | $0.00851537 | $0.00851537 | $18.23K | $50.15M |
| Sep 6, 2025 | $0.00853391 | $0.00853391 | $0.00853391 | $0.00853391 | $24.43K | $50.26M |
| Sep 5, 2025 | $0.00835481 | $0.00835481 | $0.00835481 | $0.00835481 | $73.04K | $49.20M |
| Sep 4, 2025 | $0.00863720 | $0.00863720 | $0.00863720 | $0.00863720 | $93.95K | $50.87M |
| Sep 3, 2025 | $0.00857406 | $0.00857406 | $0.00857406 | $0.00857406 | $113.82K | $50.50M |
| Sep 2, 2025 | $0.00879891 | $0.00879891 | $0.00879891 | $0.00879891 | $27.35K | $51.81M |
| Sep 1, 2025 | $0.00887014 | $0.00887014 | $0.00887014 | $0.00887014 | $39.45K | $52.22M |
| Aug 31, 2025 | $0.00864557 | $0.00864557 | $0.00864557 | $0.00864557 | $74.54K | $51.00M |
| Aug 30, 2025 | $0.00868900 | $0.00868900 | $0.00868900 | $0.00868900 | $52.83K | $51.17M |
| Aug 29, 2025 | $0.00916230 | $0.00916230 | $0.00916230 | $0.00916230 | $85.67K | $53.94M |
| Aug 28, 2025 | $0.00919118 | $0.00919118 | $0.00919118 | $0.00919118 | $47.95K | $54.11M |
| Aug 27, 2025 | $0.00909300 | $0.00909300 | $0.00909300 | $0.00909300 | $51.54K | $53.53M |
| Aug 26, 2025 | $0.00899487 | $0.00899487 | $0.00899487 | $0.00899487 | $35.49K | $52.95M |
| Aug 25, 2025 | $0.00926719 | $0.00926719 | $0.00926719 | $0.00926719 | $42.48K | $54.56M |