HYDRA Historical USD Price
Daily close · Mar 21, 2021 → Mar 23, 2022Daily price history
Feb 20, 2022 → Mar 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-23 | $8.98 | $9.57 | $8.98 | $9.31 | $519,274.86 |
| 2022-03-22 | $9.79 | $9.90 | $8.78 | $9.00 | $468,726.12 |
| 2022-03-21 | $9.96 | $10.15 | $9.66 | $9.79 | $384,779.29 |
| 2022-03-18 | $9.24 | $9.26 | $8.98 | $9.15 | $307,128.56 |
| 2022-03-17 | $9.11 | $9.34 | $9.07 | $9.23 | $375,787.39 |
| 2022-03-16 | $9.75 | $9.88 | $8.80 | $9.08 | $506,067.26 |
| 2022-03-15 | $10.48 | $10.60 | $9.01 | $9.75 | $833,788.03 |
| 2022-03-14 | $9.32 | $10.54 | $9.25 | $10.54 | $671,122.60 |
| 2022-03-13 | $9.07 | $9.47 | $8.90 | $9.31 | $470,522.29 |
| 2022-03-12 | $8.85 | $9.50 | $8.72 | $9.05 | $588,260.39 |
| 2022-03-11 | $8.51 | $9.07 | $8.34 | $8.85 | $456,887.16 |
| 2022-03-10 | $8.76 | $8.78 | $8.33 | $8.50 | $362,744.81 |
| 2022-03-09 | $8.96 | $9.01 | $8.55 | $8.77 | $473,305.08 |
| 2022-03-08 | $8.46 | $8.98 | $8.39 | $8.96 | $359,764.94 |
| 2022-03-07 | $8.66 | $8.68 | $8.21 | $8.45 | $366,951.48 |
| 2022-03-06 | $8.17 | $8.96 | $8.10 | $8.68 | $337,852.82 |
| 2022-03-05 | $8.11 | $8.22 | $7.96 | $8.14 | $194,933.88 |
| 2022-03-04 | $8.20 | $8.33 | $8.08 | $8.11 | $294,747.84 |
| 2022-03-03 | $8.30 | $8.37 | $8.18 | $8.34 | $240,007.25 |
| 2022-03-02 | $8.48 | $8.48 | $8.18 | $8.28 | $294,479.60 |
| 2022-03-01 | $8.14 | $8.82 | $8.13 | $8.48 | $519,419.96 |
| 2022-02-28 | $7.27 | $8.22 | $7.17 | $8.14 | $484,689.00 |
| 2022-02-27 | $7.84 | $7.88 | $7.23 | $7.28 | $475,703.42 |
| 2022-02-26 | $8.02 | $8.12 | $7.74 | $7.83 | $382,852.50 |
| 2022-02-25 | $8.35 | $8.36 | $7.76 | $7.99 | $449,396.22 |
| 2022-02-24 | $8.06 | $8.35 | $6.49 | $8.29 | $1.44M |
| 2022-02-23 | $8.01 | $8.13 | $7.67 | $8.07 | $546,781.31 |
| 2022-02-22 | $8.43 | $8.45 | $7.81 | $8.00 | $354,548.31 |
| 2022-02-21 | $9.28 | $9.48 | $8.47 | $8.47 | $560,525.25 |
| 2022-02-20 | $9.63 | $9.63 | $9.17 | $9.26 | $329,271.28 |