Hydrex
HYDX
Rank #1708
$0.4002
Updated 9 days ago
Market Cap
$9.57M
24h Volume
$2.90M
Avg Volume (6m)
$2.37M
24h High/Low
$0.4815
$0.2980
$0.2980
Price Chart
Categories & Chains
Categories
Exchange-based Tokens
Base Ecosystem
Decentralized Finance (DeFi)
Decentralized Exchange (DEX)
Automated Market Maker (AMM)
Chains
Base
0x00000e7efa313f4...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.4002 | $0.4815 | $0.2980 | $0.4002 | $2.90M | $9.57M |
| Nov 10, 2025 | $0.3118 | $0.3118 | $0.3118 | $0.3118 | $275.24K | $7.37M |
| Nov 9, 2025 | $0.2970 | $0.2970 | $0.2970 | $0.2970 | $369.56K | $7.00M |
| Nov 8, 2025 | $0.3406 | $0.3406 | $0.3406 | $0.3406 | $559.77K | $7.97M |
| Nov 7, 2025 | $0.3519 | $0.3519 | $0.3519 | $0.3519 | $780.36K | $8.19M |
| Nov 6, 2025 | $0.3251 | $0.3251 | $0.3251 | $0.3251 | $725.36K | $7.52M |
| Nov 5, 2025 | $0.3004 | $0.3004 | $0.3004 | $0.3004 | $1.23M | $6.90M |
| Nov 4, 2025 | $0.3749 | $0.3749 | $0.3749 | $0.3749 | $1.19M | $8.56M |
| Nov 3, 2025 | $0.4548 | $0.4548 | $0.4548 | $0.4548 | $670.68K | $10.27M |
| Nov 2, 2025 | $0.5222 | $0.5222 | $0.5222 | $0.5222 | $1.06M | $11.72M |
| Nov 1, 2025 | $0.4820 | $0.4820 | $0.4820 | $0.4820 | $1.53M | $10.73M |
| Oct 31, 2025 | $0.3671 | $0.3671 | $0.3671 | $0.3671 | $773.63K | $8.07M |
| Oct 30, 2025 | $0.3758 | $0.3758 | $0.3758 | $0.3758 | $833.83K | $8.21M |
| Oct 29, 2025 | $0.3363 | $0.3363 | $0.3363 | $0.3363 | $670.04K | $7.32M |
| Oct 28, 2025 | $0.3160 | $0.3160 | $0.3160 | $0.3160 | $704.81K | $6.86M |
| Oct 27, 2025 | $0.3460 | $0.3460 | $0.3460 | $0.3460 | $464.51K | $7.49M |
| Oct 26, 2025 | $0.3553 | $0.3553 | $0.3553 | $0.3553 | $651.17K | $7.67M |
| Oct 25, 2025 | $0.3690 | $0.3690 | $0.3690 | $0.3690 | $1.55M | $8.10M |
| Oct 24, 2025 | $0.3198 | $0.3198 | $0.3198 | $0.3198 | $767.81K | $6.87M |
| Oct 23, 2025 | $0.2942 | $0.2942 | $0.2942 | $0.2942 | $1.05M | $6.33M |
| Oct 22, 2025 | $0.3429 | $0.3429 | $0.3429 | $0.3429 | $1.66M | $7.35M |
| Oct 21, 2025 | $0.4902 | $0.4902 | $0.4902 | $0.4902 | $841.68K | $10.48M |
| Oct 20, 2025 | $0.5219 | $0.5219 | $0.5219 | $0.5219 | $882.82K | $11.12M |
| Oct 19, 2025 | $0.4804 | $0.4804 | $0.4804 | $0.4804 | $526.01K | $10.32M |
| Oct 18, 2025 | $0.4821 | $0.4821 | $0.4821 | $0.4821 | $1.06M | $10.22M |
| Oct 17, 2025 | $0.5244 | $0.5244 | $0.5244 | $0.5244 | $1.67M | $11.11M |
| Oct 16, 2025 | $0.6460 | $0.6460 | $0.6460 | $0.6460 | $1.21M | $13.53M |
| Oct 15, 2025 | $0.6383 | $0.6383 | $0.6383 | $0.6383 | $1.98M | $13.35M |
| Oct 14, 2025 | $0.5635 | $0.5635 | $0.5635 | $0.5635 | $1.99M | $11.76M |
| Oct 13, 2025 | $0.7038 | $0.7038 | $0.7038 | $0.7038 | $2.02M | $14.40M |
| Oct 12, 2025 | $0.7530 | $0.7530 | $0.7530 | $0.7530 | $5.47M | $15.61M |
| Oct 11, 2025 | $0.5467 | $0.5467 | $0.5467 | $0.5467 | $5.11M | $11.33M |
| Oct 10, 2025 | $0.4307 | $0.4307 | $0.4307 | $0.4307 | $1.72M | $8.99M |
| Oct 9, 2025 | $0.5276 | $0.5276 | $0.5276 | $0.5276 | $1.92M | $11.02M |
| Oct 8, 2025 | $0.4794 | $0.4794 | $0.4794 | $0.4794 | $5.37M | $10.24M |
| Oct 7, 2025 | $0.8704 | $0.8704 | $0.8704 | $0.8704 | $6.48M | $17.97M |
| Oct 6, 2025 | $0.8864 | $0.8864 | $0.8864 | $0.8864 | $8.17M | $18.38M |
| Oct 5, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $9.09M | $23.89M |
| Oct 4, 2025 | $0.6481 | $0.6481 | $0.6481 | $0.6481 | $5.50M | $13.61M |
| Oct 3, 2025 | $0.3987 | $0.3987 | $0.3987 | $0.3987 | $3.53M | $7.94M |
| Oct 2, 2025 | $0.1882 | $0.1882 | $0.1882 | $0.1882 | $1.63M | $3.82M |
| Oct 1, 2025 | $0.1507 | $0.1507 | $0.1507 | $0.1507 | $554.63K | $3.05M |
| Sep 30, 2025 | $0.1673 | $0.1673 | $0.1673 | $0.1673 | $908.29K | $3.38M |
| Sep 29, 2025 | $0.1844 | $0.1844 | $0.1844 | $0.1844 | $588.42K | $2.24M |
| Sep 28, 2025 | $0.1560 | $0.1560 | $0.1560 | $0.1560 | $1.52M | $1.89M |
| Sep 27, 2025 | $0.1546 | $0.1546 | $0.1546 | $0.1546 | $291.61K | $1.88M |
| Sep 26, 2025 | $0.1511 | $0.1511 | $0.1511 | $0.1511 | $493.25K | $1.83M |
| Sep 25, 2025 | $0.1662 | $0.1662 | $0.1662 | $0.1662 | $1.21M | $2.00M |
| Sep 24, 2025 | $0.1995 | $0.1995 | $0.1995 | $0.1995 | $2.39M | $2.40M |
| Sep 23, 2025 | $0.3027 | $0.3027 | $0.3027 | $0.3027 | $2.11M | $7.35M |
| Sep 22, 2025 | $0.1474 | $0.1474 | $0.1474 | $0.1474 | $407.06K | $3.58M |
| Sep 21, 2025 | $0.1467 | $0.1467 | $0.1467 | $0.1467 | $505.01K | $3.56M |
| Sep 20, 2025 | $0.1544 | $0.1544 | $0.1544 | $0.1544 | $1.39M | $3.76M |
| Sep 19, 2025 | $0.1704 | $0.1704 | $0.1704 | $0.1704 | $2.64M | $4.17M |
| Sep 18, 2025 | $0.2520 | $0.2520 | $0.2520 | $0.2520 | $5.12M | $6.36M |
| Sep 17, 2025 | $0.3546 | $0.3546 | $0.3546 | $0.3546 | $13.41M | $9.69M |
| Sep 16, 2025 | $0.2469 | $0.2469 | $0.2469 | $0.2469 | $8.74M | $0.00 |
| Sep 15, 2025 | $0.2469 | $0.2469 | $0.2469 | $0.2469 | $8.74M | $0.00 |