HDX
순위 461
Layer 1 blockchain
Hydration
$0.008080
+0.50% 24H
-19.00% 7D
시가총액
시가총액
$47.81M
0.00% 시장 대비
완전 희석
완전 희석
$51.88M
+8.53% 시가총액 초과
거래량, 24h
거래량, 24h
$76,532
0.16% 시가총액 대비
유통
유통
5.92B HDX
의 6.50B 최대
역대 최고가 대비
역대 최고가 대비
-85.15%
최고가 07 Apr 2026
변동성, 30d
변동성, 30d
112.8%
일간 변동에서 연율화
가장 최근 400개 일별 관측치가 아래에 나열되어 있습니다. 다운로드에는 보유한 모든 관측치가 포함됩니다. 1596 저장된 일별 관측값
| 날짜 | 가격 | 시가총액 | 거래량 |
|---|---|---|---|
| 2026-09-02 | $0.007746 | — | — |
| 2026-09-01 | $0.007964 | — | — |
| 2026-08-31 | $0.008077 | — | — |
| 2026-08-30 | $0.008394 | — | — |
| 2026-08-29 | $0.008147 | — | — |
| 2026-08-28 | $0.007236 | — | — |
| 2026-08-27 | $0.008308 | — | — |
| 2026-08-26 | $0.009975 | — | — |
| 2026-08-25 | $0.0106 | — | — |
| 2026-08-24 | $0.0106 | — | — |
| 2026-08-23 | $0.0108 | — | — |
| 2026-08-22 | $0.0103 | — | — |
| 2026-08-21 | $0.0105 | — | — |
| 2026-08-20 | $0.0109 | — | — |
| 2026-08-19 | $0.0101 | — | — |
| 2026-08-18 | $0.009600 | — | — |
| 2026-08-17 | $0.009600 | — | — |
| 2026-08-16 | $0.009342 | — | — |
| 2026-08-15 | $0.009499 | — | — |
| 2026-08-14 | $0.009390 | — | — |
| 2026-08-13 | $0.009128 | — | — |
| 2026-08-12 | $0.008850 | — | — |
| 2026-08-11 | $0.008480 | — | — |
| 2026-08-10 | $0.008226 | — | — |
| 2026-08-09 | $0.008104 | — | — |
| 2026-08-08 | $0.007813 | — | — |
| 2026-08-07 | $0.007579 | — | — |
| 2026-08-06 | $0.007400 | — | — |
| 2026-08-05 | $0.007726 | — | — |
| 2026-08-04 | $0.007206 | — | — |
| 2026-08-03 | $0.007206 | — | — |
| 2026-08-02 | $0.008000 | — | — |
| 2026-08-01 | $0.007963 | — | — |
| 2026-07-31 | $0.008180 | — | — |
| 2026-07-30 | $0.008509 | — | — |
| 2026-07-29 | $0.007099 | — | — |
| 2026-07-28 | $0.007103 | — | — |
| 2026-07-27 | $0.007086 | — | — |
| 2026-07-26 | $0.007255 | — | — |
| 2026-07-25 | $0.006250 | — | — |
| 2026-07-24 | $0.006000 | — | — |
| 2026-07-23 | $0.005830 | — | — |
| 2026-07-22 | $0.005830 | — | — |
| 2026-07-21 | $0.005830 | — | — |
| 2026-07-20 | $0.005830 | — | — |
| 2026-07-19 | $0.005873 | — | — |
| 2026-07-18 | $0.005700 | — | — |
| 2026-07-17 | $0.005599 | — | — |
| 2026-07-16 | $0.005284 | — | — |
| 2026-07-15 | $0.005117 | — | — |
| 2026-07-14 | $0.005291 | — | — |
| 2026-07-13 | $0.005105 | — | — |
| 2026-07-12 | $0.005031 | — | — |
| 2026-07-11 | $0.005036 | — | — |
| 2026-07-10 | $0.004942 | — | — |
| 2026-07-09 | $0.004782 | — | — |
| 2026-07-08 | $0.004598 | — | — |
| 2026-07-07 | $0.004718 | — | — |
| 2026-07-06 | $0.004789 | — | — |
| 2026-07-05 | $0.004540 | — | — |
| 2026-07-04 | $0.004291 | — | — |
| 2026-07-03 | $0.004115 | — | — |
| 2026-07-02 | $0.004036 | — | — |
| 2026-07-01 | $0.003874 | — | — |
| 2026-06-30 | $0.003790 | — | — |
| 2026-06-29 | $0.003809 | — | — |
| 2026-06-28 | $0.003800 | — | — |
| 2026-06-27 | $0.003776 | — | — |
| 2026-06-26 | $0.003789 | — | — |
| 2026-06-25 | $0.003666 | — | — |
| 2026-06-24 | $0.003849 | — | — |
| 2026-06-23 | $0.003761 | — | — |
| 2026-06-22 | $0.003962 | — | — |
| 2026-06-21 | $0.003836 | — | — |
| 2026-06-20 | $0.003803 | — | — |
| 2026-06-19 | $0.003983 | — | — |
| 2026-06-18 | $0.003990 | — | — |
| 2026-06-17 | $0.004013 | — | — |
| 2026-06-16 | $0.004010 | — | — |
| 2026-06-15 | $0.004098 | — | — |
| 2026-06-14 | $0.003800 | — | — |
| 2026-06-13 | $0.003799 | — | — |
| 2026-06-12 | $0.003799 | — | — |
| 2026-06-11 | $0.003800 | — | — |
| 2026-06-10 | $0.003625 | — | — |
| 2026-06-09 | $0.003770 | — | — |
| 2026-06-08 | $0.003826 | — | — |
| 2026-06-07 | $0.003637 | — | — |
| 2026-06-06 | $0.003427 | — | — |
| 2026-06-05 | $0.003475 | — | — |
| 2026-06-04 | $0.003786 | — | — |
| 2026-06-03 | $0.003893 | — | — |
| 2026-06-02 | $0.003902 | — | — |
| 2026-06-01 | $0.003858 | — | — |
| 2026-05-31 | $0.004222 | — | — |
| 2026-05-30 | $0.004275 | — | — |
| 2026-05-29 | $0.004323 | — | — |
| 2026-05-28 | $0.004353 | — | — |
| 2026-05-27 | $0.004542 | — | — |
| 2026-05-26 | $0.004582 | — | — |
| 2026-05-25 | $0.004688 | — | — |
| 2026-05-24 | $0.004652 | — | — |
| 2026-05-23 | $0.004518 | — | — |
| 2026-05-22 | $0.004701 | — | — |
| 2026-05-21 | $0.004717 | — | — |
| 2026-05-20 | $0.004753 | — | — |
| 2026-05-19 | $0.004700 | — | — |
| 2026-05-18 | $0.004927 | — | — |
| 2026-05-17 | $0.004825 | — | — |
| 2026-05-16 | $0.004774 | — | — |
| 2026-05-15 | $0.004845 | — | — |
| 2026-05-14 | $0.004813 | — | — |
| 2026-05-13 | $0.004795 | — | — |
| 2026-05-12 | $0.004571 | — | — |
| 2026-05-11 | $0.004673 | — | — |
| 2026-05-10 | $0.004419 | — | — |
| 2026-05-09 | $0.004444 | — | — |
| 2026-05-08 | $0.004558 | — | — |
| 2026-05-07 | $0.004538 | — | — |
| 2026-05-06 | $0.004379 | — | — |
| 2026-05-05 | $0.004283 | — | — |
| 2026-05-04 | $0.004196 | — | — |
| 2026-05-03 | $0.004193 | — | — |
| 2026-05-02 | $0.003873 | — | — |
| 2026-05-01 | $0.003582 | — | — |
| 2026-04-30 | $0.003450 | — | — |
| 2026-04-29 | $0.003570 | — | — |
| 2026-04-28 | $0.004000 | — | — |
| 2026-04-27 | $0.004033 | — | — |
| 2026-04-26 | $0.003330 | — | — |
| 2026-04-25 | $0.003386 | — | — |
| 2026-04-24 | $0.003371 | — | — |
| 2026-04-23 | $0.003277 | — | — |
| 2026-04-22 | $0.003059 | — | — |
| 2026-04-21 | $0.002952 | — | — |
| 2026-04-20 | $0.003076 | — | — |
| 2026-04-19 | $0.003108 | — | — |
| 2026-04-18 | $0.002679 | — | — |
| 2026-04-17 | $0.002531 | — | — |
| 2026-04-16 | $0.002409 | — | — |
| 2026-04-15 | $0.001968 | — | — |
| 2026-04-14 | $0.002001 | — | — |
| 2026-04-13 | $0.002060 | — | — |
| 2026-04-12 | $0.002122 | — | — |
| 2026-04-11 | $0.002212 | — | — |
| 2026-04-10 | $0.002226 | — | — |
| 2026-04-09 | $0.002193 | — | — |
| 2026-04-08 | $0.002069 | — | — |
| 2026-04-07 | $0.001999 | — | — |
| 2026-04-06 | $0.002000 | — | — |
| 2026-04-05 | $0.001999 | — | — |
| 2026-04-04 | $0.001851 | — | — |
| 2026-04-03 | $0.001910 | — | — |
| 2026-04-02 | $0.001895 | — | — |
| 2026-04-01 | $0.001948 | — | — |
| 2026-03-31 | $0.002030 | — | — |
| 2026-03-30 | $0.001929 | — | — |
| 2026-03-29 | $0.001978 | — | — |
| 2026-03-28 | $0.001866 | — | — |
| 2026-03-27 | $0.001979 | — | — |
| 2026-03-26 | $0.002058 | — | — |
| 2026-03-25 | $0.002153 | — | — |
| 2026-03-24 | $0.002118 | — | — |
| 2026-03-23 | $0.002128 | — | — |
| 2026-03-22 | $0.002054 | — | — |
| 2026-03-21 | $0.002061 | — | — |
| 2026-03-20 | $0.002061 | — | — |
| 2026-03-19 | $0.002186 | — | — |
| 2026-03-18 | $0.002068 | — | — |
| 2026-03-17 | $0.002173 | — | — |
| 2026-03-16 | $0.002187 | — | — |
| 2026-03-15 | $0.002130 | — | — |
| 2026-03-14 | $0.001991 | — | — |
| 2026-03-13 | $0.002116 | — | — |
| 2026-03-12 | $0.002079 | — | — |
| 2026-03-11 | $0.002040 | — | — |
| 2026-03-10 | $0.001972 | — | — |
| 2026-03-09 | $0.001803 | — | — |
| 2026-03-08 | $0.002391 | — | — |
| 2026-03-07 | $0.002299 | — | — |
| 2026-03-06 | $0.002425 | — | — |
| 2026-03-05 | $0.002485 | — | — |
| 2026-03-04 | $0.002606 | — | — |
| 2026-03-03 | $0.002361 | — | — |
| 2026-03-02 | $0.002484 | — | — |
| 2026-03-01 | $0.002573 | — | — |
| 2026-02-28 | $0.002510 | — | — |
| 2026-02-27 | $0.002368 | — | — |
| 2026-02-26 | $0.002579 | — | — |
| 2026-02-25 | $0.002730 | — | — |
| 2026-02-24 | $0.002318 | — | — |
| 2026-02-23 | $0.002381 | — | — |
| 2026-02-22 | $0.002579 | — | — |
| 2026-02-21 | $0.002720 | — | — |
| 2026-02-20 | $0.002792 | — | — |
| 2026-02-19 | $0.002817 | — | — |
| 2026-02-18 | $0.002722 | — | — |
| 2026-02-17 | $0.002678 | — | — |
| 2026-02-16 | $0.002752 | — | — |
| 2026-02-15 | $0.002740 | — | — |
| 2026-02-14 | $0.002810 | — | — |
| 2026-02-13 | $0.002829 | — | — |
| 2026-02-12 | $0.002613 | — | — |
| 2026-02-11 | $0.002634 | — | — |
| 2026-02-10 | $0.002996 | — | — |
| 2026-02-09 | $0.002993 | — | — |
| 2026-02-08 | $0.002861 | — | — |
| 2026-02-07 | $0.002657 | — | — |
| 2026-02-06 | $0.002804 | — | — |
| 2026-02-05 | $0.002413 | — | — |
| 2026-02-04 | $0.002739 | — | — |
| 2026-02-03 | $0.002851 | — | — |
| 2026-02-02 | $0.003124 | — | — |
| 2026-02-01 | $0.003086 | — | — |
| 2026-01-31 | $0.003115 | — | — |
| 2026-01-30 | $0.003399 | — | — |
| 2026-01-29 | $0.003624 | — | — |
| 2026-01-28 | $0.003836 | — | — |
| 2026-01-27 | $0.003969 | — | — |
| 2026-01-26 | $0.003912 | — | — |
| 2026-01-25 | $0.003910 | — | — |
| 2026-01-24 | $0.003949 | — | — |
| 2026-01-23 | $0.003939 | — | — |
| 2026-01-22 | $0.003965 | — | — |
| 2026-01-21 | $0.004134 | — | — |
| 2026-01-20 | $0.004248 | — | — |
| 2026-01-19 | $0.004574 | — | — |
| 2026-01-18 | $0.004651 | — | — |
| 2026-01-17 | $0.004600 | — | — |
| 2026-01-16 | $0.004554 | — | — |
| 2026-01-15 | $0.004467 | — | — |
| 2026-01-14 | $0.004570 | — | — |
| 2026-01-13 | $0.004370 | — | — |
| 2026-01-12 | $0.004280 | — | — |
| 2026-01-11 | $0.004170 | — | — |
| 2026-01-10 | $0.004180 | — | — |
| 2026-01-09 | $0.004210 | — | — |
| 2026-01-08 | $0.004310 | — | — |
| 2026-01-07 | $0.004240 | — | — |
| 2026-01-06 | $0.004470 | — | — |
| 2026-01-05 | $0.004310 | — | — |
| 2026-01-04 | $0.004260 | — | — |
| 2026-01-03 | $0.004430 | — | — |
| 2026-01-02 | $0.004290 | — | — |
| 2026-01-01 | $0.004100 | — | — |
| 2025-12-31 | $0.003980 | — | — |
| 2025-12-30 | $0.004170 | — | — |
| 2025-12-29 | $0.004110 | — | — |
| 2025-12-28 | $0.004330 | — | — |
| 2025-12-27 | $0.004280 | — | — |
| 2025-12-26 | $0.004290 | — | — |
| 2025-12-25 | $0.004380 | — | — |
| 2025-12-24 | $0.004250 | — | — |
| 2025-12-23 | $0.004340 | — | — |
| 2025-12-22 | $0.004600 | — | — |
| 2025-12-21 | $0.004380 | — | — |
| 2025-12-20 | $0.004430 | — | — |
| 2025-12-19 | $0.004410 | — | — |
| 2025-12-18 | $0.004300 | — | — |
| 2025-12-17 | $0.004330 | — | — |
| 2025-12-16 | $0.004590 | — | — |
| 2025-12-15 | $0.004580 | — | — |
| 2025-12-14 | $0.004760 | — | — |
| 2025-12-13 | $0.004900 | — | — |
| 2025-12-12 | $0.005030 | — | — |
| 2025-12-11 | $0.004970 | — | — |
| 2025-12-10 | $0.005040 | — | — |
| 2025-12-09 | $0.005170 | — | — |
| 2025-12-08 | $0.004820 | — | — |
| 2025-12-07 | $0.004740 | — | — |
| 2025-12-06 | $0.004700 | — | — |
| 2025-12-05 | $0.004820 | — | — |
| 2025-12-04 | $0.005100 | — | — |
| 2025-12-03 | $0.005040 | — | — |
| 2025-12-02 | $0.005020 | — | — |
| 2025-12-01 | $0.004710 | — | — |
| 2025-11-30 | $0.004980 | — | — |
| 2025-11-29 | $0.005320 | — | — |
| 2025-11-28 | $0.005280 | — | — |
| 2025-11-27 | $0.005320 | — | — |
| 2025-11-26 | $0.005240 | — | — |
| 2025-11-25 | $0.005140 | — | — |
| 2025-11-24 | $0.005210 | — | — |
| 2025-11-23 | $0.005170 | — | — |
| 2025-11-22 | $0.004980 | — | — |
| 2025-11-21 | $0.005070 | — | — |
| 2025-11-20 | $0.005310 | — | — |
| 2025-11-19 | $0.005630 | — | — |
| 2025-11-18 | $0.005690 | — | — |
| 2025-11-17 | $0.005550 | — | — |
| 2025-11-16 | $0.006140 | — | — |
| 2025-11-15 | $0.006220 | — | — |
| 2025-11-14 | $0.005870 | — | — |
| 2025-11-13 | $0.005800 | — | — |
| 2025-11-12 | $0.006180 | — | — |
| 2025-11-11 | $0.006390 | — | — |
| 2025-11-10 | $0.006460 | — | — |
| 2025-11-09 | $0.006490 | — | — |
| 2025-11-08 | $0.006400 | — | — |
| 2025-11-07 | $0.006370 | — | — |
| 2025-11-06 | $0.005830 | — | — |
| 2025-11-05 | $0.006110 | — | — |
| 2025-11-04 | $0.005870 | — | — |
| 2025-11-03 | $0.006370 | — | — |
| 2025-11-02 | $0.006640 | — | — |
| 2025-11-01 | $0.006980 | — | — |
| 2025-10-31 | $0.006990 | — | — |
| 2025-10-30 | $0.006820 | — | — |
| 2025-10-29 | $0.007570 | — | — |
| 2025-10-28 | $0.007540 | — | — |
| 2025-10-27 | $0.007970 | — | — |
| 2025-10-26 | $0.007110 | — | — |
| 2025-10-25 | $0.006680 | — | — |
| 2025-10-24 | $0.006780 | — | — |
| 2025-10-23 | $0.006690 | — | — |
| 2025-10-22 | $0.006650 | — | — |
| 2025-10-21 | $0.006750 | — | — |
| 2025-10-20 | $0.006710 | — | — |
| 2025-10-19 | $0.006630 | — | — |
| 2025-10-18 | $0.006500 | — | — |
| 2025-10-17 | $0.006320 | — | — |
| 2025-10-16 | $0.006390 | — | — |
| 2025-10-15 | $0.006630 | — | — |
| 2025-10-14 | $0.006630 | — | — |
| 2025-10-13 | $0.006820 | — | — |
| 2025-10-12 | $0.006890 | — | — |
| 2025-10-11 | $0.006100 | — | — |
| 2025-10-10 | $0.006300 | — | — |
| 2025-10-09 | $0.007920 | — | — |
| 2025-10-08 | $0.008790 | — | — |
| 2025-10-07 | $0.008170 | — | — |
| 2025-10-06 | $0.008340 | — | — |
| 2025-10-05 | $0.008200 | — | — |
| 2025-10-04 | $0.008440 | — | — |
| 2025-10-03 | $0.009080 | — | — |
| 2025-10-02 | $0.008860 | — | — |
| 2025-10-01 | $0.008740 | — | — |
| 2025-09-30 | $0.008800 | — | — |
| 2025-09-29 | $0.008760 | — | — |
| 2025-09-28 | $0.008810 | — | — |
| 2025-09-27 | $0.008760 | — | — |
| 2025-09-26 | $0.008760 | — | — |
| 2025-09-25 | $0.008920 | — | — |
| 2025-09-24 | $0.008730 | — | — |
| 2025-09-23 | $0.009080 | — | — |
| 2025-09-22 | $0.009200 | — | — |
| 2025-09-21 | $0.009560 | — | — |
| 2025-09-20 | $0.009270 | — | — |
| 2025-09-19 | $0.009350 | — | — |
| 2025-09-18 | $0.009830 | — | — |
| 2025-09-17 | $0.009410 | — | — |
| 2025-09-16 | $0.009260 | — | — |
| 2025-09-15 | $0.008900 | — | — |
| 2025-09-14 | $0.008610 | — | — |
| 2025-09-13 | $0.009190 | — | — |
| 2025-09-12 | $0.008820 | — | — |
| 2025-09-11 | $0.009360 | — | — |
| 2025-09-10 | $0.009100 | — | — |
| 2025-09-09 | $0.0103 | — | — |
| 2025-09-08 | $0.008930 | — | — |
| 2025-09-07 | $0.008700 | — | — |
| 2025-09-06 | $0.008460 | — | — |
| 2025-09-05 | $0.008440 | — | — |
| 2025-09-04 | $0.008550 | — | — |
| 2025-09-03 | $0.008640 | — | — |
| 2025-09-02 | $0.008400 | — | — |
| 2025-09-01 | $0.008500 | — | — |
| 2025-08-31 | $0.008510 | — | — |
| 2025-08-30 | $0.008530 | — | — |
| 2025-08-29 | $0.008430 | — | — |
| 2025-08-28 | $0.009340 | — | — |
| 2025-08-27 | $0.009310 | — | — |
| 2025-08-26 | $0.008600 | — | — |
| 2025-08-25 | $0.009000 | — | — |
| 2025-08-24 | $0.009020 | — | — |
| 2025-08-23 | $0.008700 | — | — |
| 2025-08-22 | $0.008950 | — | — |
| 2025-08-21 | $0.008220 | — | — |
| 2025-08-20 | $0.008270 | — | — |
| 2025-08-19 | $0.008250 | — | — |
| 2025-08-18 | $0.008540 | — | — |
| 2025-08-17 | $0.008400 | — | — |
| 2025-08-16 | $0.008410 | — | — |
| 2025-08-15 | $0.008260 | — | — |
| 2025-08-14 | $0.008220 | — | — |
| 2025-08-13 | $0.009030 | — | — |
| 2025-08-12 | $0.008720 | — | — |
| 2025-08-11 | $0.008550 | — | — |
| 2025-08-10 | $0.008600 | — | — |
| 2025-08-09 | $0.008870 | — | — |
| 2025-08-08 | $0.0100 | — | — |
| 2025-08-07 | $0.009550 | — | — |
| 2025-08-06 | $0.009320 | — | — |
| 2025-08-05 | $0.009410 | — | — |
| 2025-08-04 | $0.009330 | — | — |
| 2025-08-03 | $0.009230 | — | — |
| 2025-08-02 | $0.008770 | — | — |
| 2025-08-01 | $0.009180 | — | — |
| 2025-07-31 | $0.009400 | — | — |
| 2025-07-30 | $0.009450 | — | — |