Hegic Historical Data

HEGIC Page 27
Download
Date Close Price change Market cap Trading volume
Mar 18, 2022 $ 0.0365
+4.35%
$ 96.3 million $ 1.74 million
Mar 17, 2022 $ 0.035
+1.00%
$ 92.28 million $ 1.31 million
Mar 16, 2022 $ 0.0346
+3.86%
$ 91.36 million $ 731,218
Mar 15, 2022 $ 0.0333
+2.29%
$ 87.96 million $ 2.61 million
Mar 14, 2022 $ 0.0326
+2.45%
$ 85.99 million $ 646,011
Mar 13, 2022 $ 0.0318
-6.40%
$ 83.94 million $ 585,100
Mar 12, 2022 $ 0.034
+0.60%
$ 89.67 million $ 763,062
Mar 11, 2022 $ 0.0338
-3.51%
$ 89.14 million $ 1.44 million
Mar 10, 2022 $ 0.0349
-6.24%
$ 91.99 million $ 2.04 million
Mar 9, 2022 $ 0.0372
+4.75%
$ 98.11 million $ 2.11 million
Mar 8, 2022 $ 0.0355
+2.01%
$ 93.66 million $ 1.49 million
Mar 7, 2022 $ 0.0348
-7.44%
$ 91.81 million $ 1.52 million
Mar 6, 2022 $ 0.0376
-4.33%
$ 99.19 million $ 2.28 million
Mar 5, 2022 $ 0.0393
+5.55%
$ 103.62 million $ 1.36 million
Mar 4, 2022 $ 0.0372
-8.03%
$ 98.17 million $ 6.96 million
Mar 3, 2022 $ 0.0405
-0.39%
$ 106.75 million $ 6.75 million
Mar 2, 2022 $ 0.0406
+2.89%
$ 106.98 million $ 17.53 million
Mar 1, 2022 $ 0.0394
+7.54%
$ 103.97 million $ 2.67 million
Feb 28, 2022 $ 0.0367
+9.55%
$ 96.69 million $ 2.19 million
Feb 27, 2022 $ 0.0335
-3.44%
$ 88.25 million $ 1.67 million
Feb 26, 2022 $ 0.0346
-1.63%
$ 91.4 million $ 1.95 million
Feb 25, 2022 $ 0.0352
-1.76%
$ 92.84 million $ 3.44 million
Feb 24, 2022 $ 0.0358
+5.24%
$ 94.51 million $ 5.95 million
Feb 23, 2022 $ 0.034
-12.25%
$ 23.92 million $ 5.33 million
Feb 22, 2022 $ 0.0385
+25.65%
$ 27.12 million $ 5.86 million
Feb 21, 2022 $ 0.0307
-10.06%
$ 21.58 million $ 1.38 million
Feb 20, 2022 $ 0.0341
-12.08%
$ 24 million $ 1.21 million
Feb 19, 2022 $ 0.0388
-3.74%
$ 27.3 million $ 924,613
Feb 18, 2022 $ 0.0403
-1.16%
$ 28.36 million $ 1.58 million
Feb 17, 2022 $ 0.0408
-9.72%
$ 28.69 million $ 2.57 million
Feb 16, 2022 $ 0.0452
-2.71%
$ 31.78 million $ 2.1 million
Feb 15, 2022 $ 0.0464
+5.87%
$ 32.66 million $ 2.6 million
Feb 14, 2022 $ 0.0438
-0.06%
$ 30.85 million $ 1.3 million
Feb 13, 2022 $ 0.0439
-1.49%
$ 30.9 million $ 4.66 million
Feb 12, 2022 $ 0.0446
-3.42%
$ 31.37 million $ 2.84 million
Feb 11, 2022 $ 0.0462
-5.25%
$ 32.48 million $ 3.2 million
Feb 10, 2022 $ 0.0487
+0.64%
$ 34.29 million $ 11.94 million
Feb 9, 2022 $ 0.0484
+3.08%
$ 34.07 million $ 2.16 million
Feb 8, 2022 $ 0.047
-2.09%
$ 33.05 million $ 2.31 million
Feb 7, 2022 $ 0.048
+4.62%
$ 33.76 million $ 2.68 million
Feb 6, 2022 $ 0.0459
+2.30%
$ 32.27 million $ 1.11 million
Feb 5, 2022 $ 0.0448
-0.77%
$ 31.54 million $ 2.05 million
Feb 4, 2022 $ 0.0452
+2.81%
$ 31.78 million $ 2.63 million
Feb 3, 2022 $ 0.0439
+5.99%
$ 30.89 million $ 13.15 million
Feb 2, 2022 $ 0.0414
+1.04%
$ 29.15 million $ 1.62 million
Feb 1, 2022 $ 0.041
-0.68%
$ 28.85 million $ 864,930
Jan 31, 2022 $ 0.0413
+1.27%
$ 29.05 million $ 736,301
Jan 30, 2022 $ 0.0408
-2.51%
$ 28.71 million $ 910,297
Jan 29, 2022 $ 0.0418
+2.86%
$ 29.45 million $ 775,158
Jan 28, 2022 $ 0.0407
+1.14%
$ 28.63 million $ 633,610