Hegic Historical Data

HEGIC Page 26
Download
Date Close Price change Market cap Trading volume
May 7, 2022 $ 0.0122
-9.53%
$ 32.16 million $ 684,116
May 6, 2022 $ 0.0135
+1.77%
$ 35.55 million $ 630,629
May 5, 2022 $ 0.0132
-10.39%
$ 34.93 million $ 832,042
May 4, 2022 $ 0.0148
+8.38%
$ 38.98 million $ 1.06 million
May 3, 2022 $ 0.0136
-0.38%
$ 35.97 million $ 644,283
May 2, 2022 $ 0.0137
+6.90%
$ 36.1 million $ 911,274
May 1, 2022 $ 0.0128
+2.24%
$ 33.77 million $ 1.31 million
Apr 30, 2022 $ 0.0125
-5.69%
$ 33.05 million $ 1.05 million
Apr 29, 2022 $ 0.0133
-8.17%
$ 35.08 million $ 594,428
Apr 28, 2022 $ 0.0145
-4.25%
$ 38.2 million $ 1.32 million
Apr 27, 2022 $ 0.0151
-2.26%
$ 39.89 million $ 1.29 million
Apr 26, 2022 $ 0.0155
+2.91%
$ 40.78 million $ 3.84 million
Apr 25, 2022 $ 0.015
+0.59%
$ 39.63 million $ 1.17 million
Apr 24, 2022 $ 0.0149
-5.04%
$ 39.4 million $ 2.28 million
Apr 23, 2022 $ 0.0157
+9.88%
$ 41.51 million $ 3 million
Apr 22, 2022 $ 0.0143
-3.39%
$ 37.78 million $ 1.17 million
Apr 21, 2022 $ 0.0148
-7.07%
$ 39.11 million $ 897,833
Apr 20, 2022 $ 0.016
-0.79%
$ 42.08 million $ 798,367
Apr 19, 2022 $ 0.0161
-1.24%
$ 42.38 million $ 845,632
Apr 18, 2022 $ 0.0163
-3.06%
$ 42.91 million $ 1.43 million
Apr 17, 2022 $ 0.0168
-2.52%
$ 44.26 million $ 1.11 million
Apr 16, 2022 $ 0.0172
+1.33%
$ 45.4 million $ 1.29 million
Apr 15, 2022 $ 0.017
-1.45%
$ 44.81 million $ 940,629
Apr 14, 2022 $ 0.0172
+5.95%
$ 45.47 million $ 1.58 million
Apr 13, 2022 $ 0.0163
+4.08%
$ 42.91 million $ 1.44 million
Apr 12, 2022 $ 0.0156
-13.24%
$ 41.23 million $ 2.58 million
Apr 11, 2022 $ 0.018
-23.34%
$ 47.45 million $ 4.93 million
Apr 10, 2022 $ 0.0235
-10.49%
$ 62.01 million $ 6.11 million
Apr 9, 2022 $ 0.0263
-1.61%
$ 69.27 million $ 3.04 million
Apr 8, 2022 $ 0.0266
-1.19%
$ 70.3 million $ 17.5 million
Apr 7, 2022 $ 0.027
-13.69%
$ 71.14 million $ 12.68 million
Apr 6, 2022 $ 0.0312
-11.93%
$ 82.43 million $ 4.12 million
Apr 5, 2022 $ 0.0355
-9.74%
$ 93.6 million $ 4.28 million
Apr 4, 2022 $ 0.0394
-12.56%
$ 103.87 million $ 10.67 million
Apr 3, 2022 $ 0.045
+0.79%
$ 118.79 million $ 7.68 million
Apr 2, 2022 $ 0.0447
-0.77%
$ 117.86 million $ 2.06 million
Apr 1, 2022 $ 0.045
+4.02%
$ 118.77 million $ 2.51 million
Mar 31, 2022 $ 0.0433
-6.38%
$ 114.3 million $ 3.65 million
Mar 30, 2022 $ 0.0463
+1.67%
$ 122.26 million $ 6.2 million
Mar 29, 2022 $ 0.0456
-6.30%
$ 120.25 million $ 9.95 million
Mar 28, 2022 $ 0.0487
+19.07%
$ 128.47 million $ 51.09 million
Mar 27, 2022 $ 0.0409
+6.77%
$ 107.9 million $ 4 million
Mar 26, 2022 $ 0.0383
+0.59%
$ 101.06 million $ 792,547
Mar 25, 2022 $ 0.0381
+0.32%
$ 100.46 million $ 1.79 million
Mar 24, 2022 $ 0.038
+1.63%
$ 100.21 million $ 984,964
Mar 23, 2022 $ 0.0374
-2.72%
$ 98.61 million $ 1.29 million
Mar 22, 2022 $ 0.0384
+3.51%
$ 101.37 million $ 1.42 million
Mar 21, 2022 $ 0.0371
+3.22%
$ 97.93 million $ 3.58 million
Mar 20, 2022 $ 0.036
-6.53%
$ 94.88 million $ 1.1 million
Mar 19, 2022 $ 0.0385
+5.41%
$ 101.5 million $ 1.27 million