Hedget Historical Data

HGET Page 16
Download
Date Close Price change Market cap Trading volume
May 26, 2024 $ 0.0906
+3.50%
$ 205,055 $ 173,065
May 25, 2024 $ 0.087
-0.09%
$ 196,917 $ 133,568
May 24, 2024 $ 0.0871
-0.21%
$ 197,073 $ 142,708
May 23, 2024 $ 0.0873
-1.17%
$ 197,487 $ 154,339
May 22, 2024 $ 0.0882
+1.43%
$ 199,742 $ 183,104
May 21, 2024 $ 0.0877
+0.65%
$ 198,602 $ 153,902
May 20, 2024 $ 0.0872
-0.16%
$ 197,310 $ 137,109
May 19, 2024 $ 0.0873
+0.88%
$ 197,564 $ 90,437
May 18, 2024 $ 0.0865
-0.82%
$ 195,841 $ 78,927
May 17, 2024 $ 0.087
+7.62%
$ 196,904 $ 57,923
May 16, 2024 $ 0.0808
-0.58%
$ 182,851 $ 88,544
May 15, 2024 $ 0.0813
-0.02%
$ 183,964 $ 156,812
May 14, 2024 $ 0.0813
+0.05%
$ 183,990 $ 157,635
May 13, 2024 $ 0.0813
+0.26%
$ 184,045 $ 163,227
May 12, 2024 $ 0.0811
+0.01%
$ 183,584 $ 150,070
May 11, 2024 $ 0.081
-0.46%
$ 183,377 $ 135,801
May 10, 2024 $ 0.0814
-0.05%
$ 184,228 $ 147,847
May 9, 2024 $ 0.0814
+0.13%
$ 184,187 $ 156,540
May 8, 2024 $ 0.0812
-0.89%
$ 183,889 $ 150,502
May 7, 2024 $ 0.0815
-2.30%
$ 184,530 $ 104,575
May 6, 2024 $ 0.0833
-0.83%
$ 188,613 $ 113,181
May 5, 2024 $ 0.084
-0.44%
$ 190,199 $ 135,241
May 4, 2024 $ 0.0844
+7.96%
$ 191,033 $ 137,705
May 3, 2024 $ 0.0782
+0.17%
$ 176,948 $ 151,804
May 2, 2024 $ 0.078
+0.05%
$ 176,637 $ 105,946
May 1, 2024 $ 0.0779
+0.22%
$ 176,821 $ 44,268
Apr 30, 2024 $ 0.0777
-0.54%
$ 175,877 $ 122,533
Apr 29, 2024 $ 0.0781
-2.42%
$ 176,834 $ 135,992
Apr 28, 2024 $ 0.0801
+0.11%
$ 181,226 $ 122,498
Apr 27, 2024 $ 0.0799
-0.87%
$ 180,952 $ 134,010
Apr 26, 2024 $ 0.0807
-1.13%
$ 182,550 $ 89,411
Apr 25, 2024 $ 0.0817
-3.55%
$ 184,895 $ 52,916
Apr 24, 2024 $ 0.0847
-0.32%
$ 191,706 $ 83,804
Apr 23, 2024 $ 0.085
-13.86%
$ 192,321 $ 71,713
Apr 22, 2024 $ 0.0986
+0.65%
$ 223,267 $ 214,757
Apr 21, 2024 $ 0.098
-1.59%
$ 221,815 $ 118,890
Apr 20, 2024 $ 0.0996
+7.82%
$ 225,394 $ 142,139
Apr 19, 2024 $ 0.0924
+2.71%
$ 209,172 $ 62,735
Apr 18, 2024 $ 0.09
-1.60%
$ 203,650 $ 20,762
Apr 17, 2024 $ 0.0914
+2.34%
$ 206,966 $ 98,953
Apr 16, 2024 $ 0.0893
-0.29%
$ 202,199 $ 143,979
Apr 15, 2024 $ 0.0896
-13.85%
$ 202,798 $ 124,945
Apr 14, 2024 $ 0.104
+1.76%
$ 235,395 $ 130,463
Apr 13, 2024 $ 0.102
-2.33%
$ 231,124 $ 150,995
Apr 12, 2024 $ 0.105
+0.50%
$ 236,580 $ 155,118
Apr 11, 2024 $ 0.104
-13.32%
$ 235,411 $ 150,357
Apr 10, 2024 $ 0.12
+0.00%
$ 271,610 $ 139,712
Apr 9, 2024 $ 0.12
-10.84%
$ 271,609 $ 53,629
Apr 8, 2024 $ 0.135
-3.57%
$ 305,561 $ 51,845
Apr 7, 2024 $ 0.14
+1.06%
$ 316,879 $ 136,295