Hedget Historical Data

HGET Page 18
Download
Date Close Price change Market cap Trading volume
Dec 15, 2023 $ 0.205
+0.45%
$ 464,048 $ 216,607
Dec 14, 2023 $ 0.204
-0.67%
$ 462,049 $ 197,390
Dec 13, 2023 $ 0.206
+1.33%
$ 465,198 $ 132,578
Dec 12, 2023 $ 0.203
+1.01%
$ 459,102 $ 110,561
Dec 11, 2023 $ 0.201
+4.02%
$ 454,502 $ 104,222
Dec 10, 2023 $ 0.193
+3.14%
$ 436,946 $ 125,989
Dec 9, 2023 $ 0.187
+8.27%
$ 423,526 $ 98,630
Dec 8, 2023 $ 0.173
+0.78%
$ 391,189 $ 58,969
Dec 7, 2023 $ 0.171
-0.53%
$ 388,141 $ 37,333
Dec 6, 2023 $ 0.172
-4.65%
$ 390,197 $ 90,736
Dec 5, 2023 $ 0.181
+2.34%
$ 409,234 $ 119,680
Dec 4, 2023 $ 0.177
+1.46%
$ 399,863 $ 126,881
Dec 3, 2023 $ 0.174
+0.45%
$ 394,010 $ 125,485
Dec 2, 2023 $ 0.173
+0.95%
$ 392,132 $ 128,406
Dec 1, 2023 $ 0.172
-1.55%
$ 388,605 $ 126,279
Nov 30, 2023 $ 0.175
+1.03%
$ 396,098 $ 92,669
Nov 29, 2023 $ 0.173
-1.02%
$ 392,048 $ 131,995
Nov 28, 2023 $ 0.174
-0.08%
$ 393,835 $ 93,999
Nov 27, 2023 $ 0.174
+0.96%
$ 394,194 $ 115,902
Nov 26, 2023 $ 0.172
-0.77%
$ 390,431 $ 148,146
Nov 25, 2023 $ 0.174
+2.81%
$ 393,474 $ 114,704
Nov 24, 2023 $ 0.169
+0.27%
$ 382,740 $ 118,256
Nov 23, 2023 $ 0.169
+1.95%
$ 381,814 $ 138,995
Nov 22, 2023 $ 0.165
+0.88%
$ 374,502 $ 125,015
Nov 21, 2023 $ 0.164
-0.23%
$ 371,246 $ 108,995
Nov 20, 2023 $ 0.165
+0.28%
$ 372,466 $ 107,198
Nov 19, 2023 $ 0.164
+0.52%
$ 371,509 $ 121,078
Nov 18, 2023 $ 0.163
+1.21%
$ 369,569 $ 124,907
Nov 17, 2023 $ 0.162
-0.07%
$ 366,765 $ 123,725
Nov 16, 2023 $ 0.162
-0.30%
$ 367,174 $ 121,826
Nov 15, 2023 $ 0.163
+0.57%
$ 368,272 $ 121,167
Nov 14, 2023 $ 0.162
-10.48%
$ 366,727 $ 105,662
Nov 13, 2023 $ 0.181
-0.55%
$ 409,679 $ 93,287
Nov 12, 2023 $ 0.18
+0.14%
$ 400,003 $ 99,822
Nov 11, 2023 $ 0.179
+0.39%
$ 406,022 $ 132,332
Nov 10, 2023 $ 0.178
-1.34%
$ 403,013 $ 121,598
Nov 9, 2023 $ 0.18
-0.59%
$ 408,470 $ 132,602
Nov 8, 2023 $ 0.182
-0.09%
$ 411,035 $ 127,232
Nov 7, 2023 $ 0.182
-6.83%
$ 411,419 $ 123,717
Nov 6, 2023 $ 0.195
-13.64%
$ 442,422 $ 160,483
Nov 5, 2023 $ 0.226
+24.17%
$ 511,341 $ 157,429
Nov 4, 2023 $ 0.182
+0.09%
$ 411,829 $ 132,299
Nov 3, 2023 $ 0.181
-0.31%
$ 409,422 $ 122,908
Nov 2, 2023 $ 0.181
+0.22%
$ 410,559 $ 115,831
Nov 1, 2023 $ 0.181
+0.38%
$ 409,769 $ 129,892
Oct 31, 2023 $ 0.18
-0.62%
$ 408,232 $ 113,342
Oct 30, 2023 $ 0.182
+1.11%
$ 412,654 $ 92,235
Oct 29, 2023 $ 0.18
-0.47%
$ 409,134 $ 132,186
Oct 28, 2023 $ 0.182
-3.02%
$ 412,636 $ 91,140
Oct 27, 2023 $ 0.188
+1.23%
$ 426,180 $ 133,233