Hedget Historical Data

HGET Page 27
Download
Date Close Price change Market cap Trading volume
Nov 23, 2022 $ 0.365
-3.54%
$ 826,901 $ 18,631
Nov 22, 2022 $ 0.379
+1.32%
$ 858,103 $ 17,844
Nov 21, 2022 $ 0.374
-6.14%
$ 846,702 $ 40,439
Nov 20, 2022 $ 0.399
-0.24%
$ 902,830 $ 44,162
Nov 19, 2022 $ 0.399
+5.21%
$ 902,416 $ 35,492
Nov 18, 2022 $ 0.379
+0.48%
$ 858,896 $ 61,383
Nov 17, 2022 $ 0.378
-10.64%
$ 855,169 $ 66,752
Nov 16, 2022 $ 0.422
-0.60%
$ 955,222 $ 98,698
Nov 15, 2022 $ 0.426
-11.08%
$ 963,186 $ 100,009
Nov 14, 2022 $ 0.441
+22.67%
$ 998,967 $ 116,015
Nov 13, 2022 $ 0.36
-9.91%
$ 814,831 $ 80,331
Nov 12, 2022 $ 0.4
+1.64%
$ 904,237 $ 34,046
Nov 11, 2022 $ 0.395
+4.93%
$ 893,640 $ 36,990
Nov 10, 2022 $ 0.376
-0.40%
$ 851,656 $ 55,750
Nov 9, 2022 $ 0.387
-13.55%
$ 876,087 $ 47,721
Nov 8, 2022 $ 0.448
-5.31%
$ 1.01 million $ 215,482
Nov 7, 2022 $ 0.473
-1.20%
$ 1.07 million $ 194,758
Nov 6, 2022 $ 0.484
-4.26%
$ 1.1 million $ 179,282
Nov 5, 2022 $ 0.502
-9.23%
$ 1.14 million $ 207,745
Nov 4, 2022 $ 0.554
+74.05%
$ 1.25 million $ 7.38 million
Nov 3, 2022 $ 0.319
-0.35%
$ 721,364 $ 214,171
Nov 2, 2022 $ 0.32
-5.47%
$ 723,838 $ 291,809
Nov 1, 2022 $ 0.338
+3.05%
$ 765,425 $ 302,782
Oct 31, 2022 $ 0.327
+8.21%
$ 741,018 $ 217,430
Oct 30, 2022 $ 0.303
+2.63%
$ 686,492 $ 316,798
Oct 29, 2022 $ 0.297
+2.20%
$ 672,741 $ 184,786
Oct 28, 2022 $ 0.291
-2.47%
$ 658,263 $ 257,870
Oct 27, 2022 $ 0.298
-0.06%
$ 675,045 $ 183,811
Oct 26, 2022 $ 0.329
+11.65%
$ 745,054 $ 181,760
Oct 25, 2022 $ 0.295
+3.90%
$ 666,983 $ 258,895
Oct 24, 2022 $ 0.284
+4.02%
$ 641,921 $ 199,708
Oct 23, 2022 $ 0.271
+8.04%
$ 614,106 $ 176,630
Oct 22, 2022 $ 0.251
-9.76%
$ 568,485 $ 195,297
Oct 21, 2022 $ 0.275
+0.41%
$ 622,313 $ 162,221
Oct 20, 2022 $ 0.274
+20.52%
$ 619,800 $ 272,388
Oct 19, 2022 $ 0.227
-2.86%
$ 514,278 $ 169,303
Oct 18, 2022 $ 0.234
-4.03%
$ 529,412 $ 178,053
Oct 17, 2022 $ 0.245
+1.43%
$ 553,700 $ 242,213
Oct 16, 2022 $ 0.242
-1.69%
$ 547,540 $ 748,928
Oct 15, 2022 $ 0.246
-8.09%
$ 557,105 $ 141,602
Oct 14, 2022 $ 0.268
-39.45%
$ 606,121 $ 80,350
Oct 13, 2022 $ 0.441
+46.51%
$ 997,861 $ 124,007
Oct 12, 2022 $ 0.302
+1.15%
$ 683,788 $ 136,906
Oct 11, 2022 $ 0.299
+0.46%
$ 675,987 $ 61,588
Oct 10, 2022 $ 0.297
+0.61%
$ 673,302 $ 218,634
Oct 9, 2022 $ 0.296
-5.42%
$ 669,194 $ 144,517
Oct 8, 2022 $ 0.313
-3.59%
$ 708,377 $ 91,501
Oct 7, 2022 $ 0.321
+5.98%
$ 725,782 $ 488,713
Oct 6, 2022 $ 0.304
+0.25%
$ 687,224 $ 67,822
Oct 5, 2022 $ 0.303
-0.02%
$ 685,539 $ 70,697