Hedget Historical Data

HGET Page 7
Download
Date Close Price change Market cap Trading volume
Jun 21, 2025 $ 0.042
-11.51%
$ 94,998 $ 210,309
Jun 20, 2025 $ 0.0474
+5.97%
$ 107,353 $ 107,046
Jun 19, 2025 $ 0.0448
-6.25%
$ 101,308 $ 242,471
Jun 18, 2025 $ 0.0477
+0.23%
$ 108,078 $ 145,331
Jun 17, 2025 $ 0.0477
+8.32%
$ 107,874 $ 156,003
Jun 16, 2025 $ 0.043
+0.00%
$ 97,327 $ 130,236
Jun 15, 2025 $ 0.043
+1.62%
$ 97,327 $ 157,348
Jun 14, 2025 $ 0.0423
+6.40%
$ 95,779 $ 247,859
Jun 13, 2025 $ 0.0398
-2.48%
$ 90,026 $ 251,180
Jun 12, 2025 $ 0.0408
+1.45%
$ 92,323 $ 224,170
Jun 11, 2025 $ 0.0402
-3.69%
$ 91,002 $ 150,341
Jun 10, 2025 $ 0.0417
+3.34%
$ 94,489 $ 253,671
Jun 9, 2025 $ 0.0404
-2.66%
$ 91,434 $ 236,969
Jun 8, 2025 $ 0.0415
-2.32%
$ 93,923 $ 249,972
Jun 7, 2025 $ 0.0425
-0.27%
$ 96,151 $ 250,244
Jun 6, 2025 $ 0.0426
+2.58%
$ 96,407 $ 211,262
Jun 5, 2025 $ 0.0415
-7.73%
$ 93,980 $ 197,609
Jun 4, 2025 $ 0.045
+0.00%
$ 101,854 $ 137,757
Jun 3, 2025 $ 0.045
+0.00%
$ 101,853 $ 132,101
Jun 2, 2025 $ 0.045
+1.04%
$ 101,854 $ 138,575
Jun 1, 2025 $ 0.0445
+1.00%
$ 100,807 $ 164,789
May 31, 2025 $ 0.0435
-2.34%
$ 98,473 $ 233,882
May 30, 2025 $ 0.0445
+1.31%
$ 100,834 $ 236,005
May 29, 2025 $ 0.044
-1.26%
$ 99,525 $ 242,133
May 28, 2025 $ 0.0445
-0.05%
$ 100,791 $ 247,326
May 27, 2025 $ 0.0446
+1.29%
$ 100,835 $ 239,739
May 26, 2025 $ 0.044
-0.71%
$ 99,555 $ 242,529
May 25, 2025 $ 0.0443
-0.10%
$ 100,247 $ 244,039
May 24, 2025 $ 0.0443
+2.20%
$ 100,361 $ 243,757
May 23, 2025 $ 0.0434
-1.10%
$ 98,211 $ 239,598
May 22, 2025 $ 0.0439
-1.99%
$ 99,300 $ 160,438
May 21, 2025 $ 0.0448
+1.67%
$ 101,317 $ 162,717
May 20, 2025 $ 0.044
-1.90%
$ 99,657 $ 161,189
May 19, 2025 $ 0.0449
+1.63%
$ 101,590 $ 156,364
May 18, 2025 $ 0.0442
+0.03%
$ 99,958 $ 30,146
May 17, 2025 $ 0.0441
-0.13%
$ 99,926 $ 30,643
May 16, 2025 $ 0.0442
+0.03%
$ 100,055 $ 31,793
May 15, 2025 $ 0.0442
+0.48%
$ 100,021 $ 29,089
May 14, 2025 $ 0.044
-1.84%
$ 99,546 $ 160,365
May 13, 2025 $ 0.0448
-2.02%
$ 101,416 $ 151,271
May 12, 2025 $ 0.0457
+4.83%
$ 103,395 $ 158,695
May 11, 2025 $ 0.0436
-4.68%
$ 98,645 $ 19,693
May 10, 2025 $ 0.0457
-0.43%
$ 103,490 $ 143,946
May 9, 2025 $ 0.046
+2.37%
$ 104,045 $ 135,092
May 8, 2025 $ 0.0449
-4.57%
$ 101,634 $ 154,950
May 7, 2025 $ 0.047
+2.67%
$ 106,461 $ 140,879
May 6, 2025 $ 0.0458
-0.34%
$ 103,695 $ 148,930
May 5, 2025 $ 0.046
-2.14%
$ 104,106 $ 149,786
May 4, 2025 $ 0.047
+2.15%
$ 106,381 $ 148,236
May 3, 2025 $ 0.0467
+1.56%
$ 105,747 $ 137,187