Hedget Historical Data

HGET Page 11
Download
Date Close Price change Market cap Trading volume
Nov 29, 2024 $ 0.265
+0.91%
$ 599,665 $ 12
Nov 28, 2024 $ 0.262
+1.22%
$ 593,756 $ 10
Nov 27, 2024 $ 0.259
+5.55%
$ 587,002 $ 31
Nov 26, 2024 $ 0.246
-3.78%
$ 556,194 $ 31
Nov 25, 2024 $ 0.255
-3.87%
$ 578,853 $ 72
Nov 24, 2024 $ 0.266
-2.72%
$ 601,660 $ 399
Nov 23, 2024 $ 0.271
+0.64%
$ 614,355 $ 258
Nov 22, 2024 $ 0.267
-0.15%
$ 605,054 $ 54
Nov 21, 2024 $ 0.266
+2.27%
$ 601,935 $ 22
Nov 20, 2024 $ 0.257
+7.45%
$ 585,322 $ 27
Nov 19, 2024 $ 0.256
-1.58%
$ 578,903 $ 224
Nov 18, 2024 $ 0.259
+110.90%
$ 587,146 $ 22
Nov 17, 2024 $ 0.123
-0.85%
$ 278,348 $ 32,582
Nov 16, 2024 $ 0.124
+0.84%
$ 280,741 $ 136,962
Nov 15, 2024 $ 0.123
-0.83%
$ 278,448 $ 136,326
Nov 14, 2024 $ 0.124
+0.82%
$ 280,729 $ 133,362
Nov 13, 2024 $ 0.123
-0.02%
$ 278,456 $ 132,130
Nov 12, 2024 $ 0.123
-0.86%
$ 278,502 $ 139,120
Nov 11, 2024 $ 0.124
+0.09%
$ 280,929 $ 129,103
Nov 10, 2024 $ 0.124
-0.01%
$ 280,673 $ 137,547
Nov 9, 2024 $ 0.124
-0.08%
$ 280,692 $ 134,857
Nov 8, 2024 $ 0.124
+0.08%
$ 280,902 $ 123,468
Nov 7, 2024 $ 0.124
+0.00%
$ 280,681 $ 143,897
Nov 6, 2024 $ 0.124
+0.82%
$ 280,689 $ 143,972
Nov 5, 2024 $ 0.123
+0.00%
$ 278,409 $ 139,586
Nov 4, 2024 $ 0.124
-46.19%
$ 280,663 $ 139,566
Nov 3, 2024 $ 0.232
-6.61%
$ 525,960 $ 19
Nov 2, 2024 $ 0.246
+1.67%
$ 557,408 $ 6
Nov 1, 2024 $ 0.244
+1.59%
$ 551,591 $ 24
Oct 31, 2024 $ 0.237
-5.50%
$ 536,328 $ 7
Oct 30, 2024 $ 0.248
-2.33%
$ 562,395 $ 3
Oct 29, 2024 $ 0.252
+0.81%
$ 570,828 $ 9
Oct 28, 2024 $ 0.248
+0.71%
$ 562,046 $ 23
Oct 27, 2024 $ 0.241
+0.17%
$ 544,362 $ 5
Oct 26, 2024 $ 0.243
+1.42%
$ 549,056 $ 7
Oct 25, 2024 $ 0.233
-7.75%
$ 528,161 $ 18
Oct 24, 2024 $ 0.245
+0.51%
$ 553,476 $ 13
Oct 23, 2024 $ 0.243
-2.05%
$ 550,538 $ 18
Oct 22, 2024 $ 0.252
+0.51%
$ 569,610 $ 5
Oct 21, 2024 $ 0.251
+0.40%
$ 567,854 $ 11
Oct 20, 2024 $ 0.254
+1.98%
$ 574,939 $ 14
Oct 19, 2024 $ 0.249
-0.10%
$ 564,260 $ 21
Oct 18, 2024 $ 0.251
-1.73%
$ 567,335 $ 1,377
Oct 17, 2024 $ 0.135
+0.00%
$ -- $ 69
Oct 16, 2024 $ 0.135
-4.22%
$ 306,014 $ 69
Oct 15, 2024 $ 0.141
+0.21%
$ 319,503 $ 8,615
Oct 14, 2024 $ 0.141
-0.01%
$ 318,848 $ 770
Oct 13, 2024 $ 0.141
+3.41%
$ 318,870 $ 4
Oct 12, 2024 $ 0.136
+0.00%
$ 308,368 $ 18
Oct 11, 2024 $ 0.142
+0.00%
$ 321,405 $ 8