Hedget Historical Data

HGET Page 28
Download
Date Close Price change Market cap Trading volume
Dec 10, 2022 $0.265
+2.17%
$600,590 $42,082
Dec 9, 2022 $0.258
+9.09%
$583,450 $23,966
Dec 8, 2022 $0.236
-5.17%
$533,227 $28,626
Dec 7, 2022 $0.25
+2.49%
$566,473 $27,269
Dec 6, 2022 $0.259
-11.05%
$587,333 $30,758
Dec 5, 2022 $0.292
-3.24%
$660,306 $28,166
Dec 4, 2022 $0.297
-8.89%
$671,907 $14,966
Dec 3, 2022 $0.326
-0.03%
$737,428 $19,932
Dec 2, 2022 $0.326
-8.27%
$737,629 $21,273
Dec 1, 2022 $0.355
+0.14%
$804,225 $19,343
Nov 30, 2022 $0.354
-5.97%
$801,675 $11,009
Nov 29, 2022 $0.376
-1.15%
$851,056 $14,046
Nov 28, 2022 $0.38
-5.08%
$860,724 $12,925
Nov 27, 2022 $0.401
+0.61%
$906,939 $18,156
Nov 26, 2022 $0.397
+3.01%
$897,754 $13,230
Nov 25, 2022 $0.385
+12.01%
$871,517 $24,327
Nov 24, 2022 $0.335
-7.64%
$758,114 $11,974
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