Hydrex
HYDX
Rank #1708
$0.1741
Updated 29 days ago
Market Cap
$4.36M
24h Volume
$132.92K
Avg Volume (90d)
$1.50M
24h High/Low
$0.1744
$0.1657
$0.1657
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 |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | $0.1695 | $0.1744 | $0.1657 | $0.1741 | $132.92K | $4.36M |
| Dec 1, 2025 | $0.1754 | $0.1754 | $0.1694 | $0.1695 | $115.71K | $4.38M |
| Nov 30, 2025 | $0.1817 | $0.1821 | $0.1748 | $0.1780 | $114.86K | $4.49M |
| Nov 29, 2025 | $0.1855 | $0.1855 | $0.1812 | $0.1827 | $87.64K | $4.61M |
| Nov 28, 2025 | $0.1804 | $0.1870 | $0.1802 | $0.1853 | $118.25K | $4.60M |
| Nov 27, 2025 | $0.1911 | $0.1911 | $0.1803 | $0.1806 | $154.90K | $4.63M |
| Nov 26, 2025 | $0.1932 | $0.1938 | $0.1876 | $0.1884 | $156.49K | $4.76M |
| Nov 25, 2025 | $0.1948 | $0.1968 | $0.1898 | $0.1932 | $230.00K | $4.82M |
| Nov 24, 2025 | $0.1879 | $0.1976 | $0.1849 | $0.1948 | $288.06K | $4.74M |
| Nov 23, 2025 | $0.1864 | $0.1909 | $0.1835 | $0.1880 | $173.28K | $4.61M |
| Nov 22, 2025 | $0.1937 | $0.1982 | $0.1860 | $0.1860 | $249.39K | $4.73M |
| Nov 21, 2025 | $0.2160 | $0.2164 | $0.1917 | $0.1944 | $455.95K | $5.01M |
| Nov 20, 2025 | $0.2538 | $0.2538 | $0.2190 | $0.2190 | $223.87K | $5.98M |
| Nov 19, 2025 | $0.2511 | $0.2589 | $0.2491 | $0.2521 | $252.09K | $6.20M |
| Nov 18, 2025 | $0.2674 | $0.2690 | $0.2513 | $0.2513 | $272.39K | $6.42M |
| Nov 17, 2025 | $0.2904 | $0.2944 | $0.2676 | $0.2676 | $228.05K | $6.92M |
| Nov 16, 2025 | $0.3109 | $0.3119 | $0.2865 | $0.2908 | $271.65K | $7.16M |
| Nov 15, 2025 | $0.2999 | $0.3103 | $0.2971 | $0.3101 | $241.25K | $7.27M |
| Nov 14, 2025 | $0.3249 | $0.3273 | $0.2973 | $0.3048 | $513.68K | $7.45M |
| Nov 13, 2025 | $0.3787 | $0.3812 | $0.3156 | $0.3195 | $943.39K | $8.53M |
| Nov 12, 2025 | $0.4037 | $0.4277 | $0.3814 | $0.3852 | $1.39M | $9.40M |
| 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 |