Hegic Historical Data

HEGIC Page 28
Download
Date Close Price change Market cap Trading volume
Jan 27, 2022 $ 0.0402
-1.95%
$ 28.31 million $ 855,415
Jan 26, 2022 $ 0.041
-0.31%
$ 28.87 million $ 2.22 million
Jan 25, 2022 $ 0.0412
+0.67%
$ 28.96 million $ 1.05 million
Jan 24, 2022 $ 0.0409
-4.55%
$ 28.77 million $ 1.21 million
Jan 23, 2022 $ 0.0429
+5.90%
$ 30.21 million $ 1.05 million
Jan 22, 2022 $ 0.0405
-5.53%
$ 28.52 million $ 1.43 million
Jan 21, 2022 $ 0.0428
-16.28%
$ 30.14 million $ 1.67 million
Jan 20, 2022 $ 0.0512
-1.88%
$ 36 million $ 1.14 million
Jan 19, 2022 $ 0.0521
-5.11%
$ 36.69 million $ 1.3 million
Jan 18, 2022 $ 0.055
-0.94%
$ 38.71 million $ 1.38 million
Jan 17, 2022 $ 0.0555
-5.42%
$ 39.08 million $ 1.23 million
Jan 16, 2022 $ 0.0587
-0.84%
$ 41.32 million $ 1.34 million
Jan 15, 2022 $ 0.0592
-1.62%
$ 41.67 million $ 1.92 million
Jan 14, 2022 $ 0.0602
+5.10%
$ 42.35 million $ 2.42 million
Jan 13, 2022 $ 0.0573
-2.78%
$ 40.3 million $ 1.39 million
Jan 12, 2022 $ 0.0589
+3.39%
$ 41.45 million $ 1.53 million
Jan 11, 2022 $ 0.057
+3.19%
$ 40.09 million $ 1.02 million
Jan 10, 2022 $ 0.0552
-5.96%
$ 38.85 million $ 1.27 million
Jan 9, 2022 $ 0.0587
+0.98%
$ 41.32 million $ 1.52 million
Jan 8, 2022 $ 0.0581
-1.84%
$ 40.92 million $ 2.15 million
Jan 7, 2022 $ 0.0592
-7.05%
$ 41.68 million $ 2.03 million
Jan 6, 2022 $ 0.0637
-4.93%
$ 44.84 million $ 2.81 million
Jan 5, 2022 $ 0.067
-8.71%
$ 47.16 million $ 4.09 million
Jan 4, 2022 $ 0.0734
-7.64%
$ 51.66 million $ 11.6 million
Jan 3, 2022 $ 0.0795
+14.76%
$ 55.45 million $ 36.07 million
Jan 2, 2022 $ 0.0693
+0.49%
$ 48.32 million $ 856,512
Jan 1, 2022 $ 0.0689
+1.04%
$ 48.08 million $ 1.06 million
Dec 31, 2021 $ 0.0682
-2.61%
$ 47.59 million $ 1.15 million
Dec 30, 2021 $ 0.0701
+0.26%
$ 48.86 million $ 1.18 million
Dec 29, 2021 $ 0.0699
-2.85%
$ 48.73 million $ 1.87 million
Dec 28, 2021 $ 0.0719
-6.03%
$ 50.16 million $ 5.88 million
Dec 27, 2021 $ 0.0765
+5.40%
$ 53.38 million $ 5.85 million
Dec 26, 2021 $ 0.0726
+0.71%
$ 50.65 million $ 3.31 million
Dec 25, 2021 $ 0.0721
+0.83%
$ 50.29 million $ 1.48 million
Dec 24, 2021 $ 0.0715
-1.13%
$ 49.88 million $ 2.71 million
Dec 23, 2021 $ 0.0723
+1.48%
$ 50.45 million $ 2.17 million
Dec 22, 2021 $ 0.0713
-0.63%
$ 49.72 million $ 2.19 million
Dec 21, 2021 $ 0.0717
-1.01%
$ 50.03 million $ 2.08 million
Dec 20, 2021 $ 0.0724
-4.73%
$ 50.53 million $ 2.76 million
Dec 19, 2021 $ 0.076
-0.57%
$ 53.04 million $ 1.85 million
Dec 18, 2021 $ 0.0765
+3.81%
$ 53.34 million $ 4.72 million
Dec 17, 2021 $ 0.0737
-6.95%
$ 51.39 million $ 1.62 million
Dec 16, 2021 $ 0.0792
-1.14%
$ 55.26 million $ 1.89 million
Dec 15, 2021 $ 0.0801
+3.48%
$ 55.89 million $ 1.67 million
Dec 14, 2021 $ 0.0774
+0.81%
$ 52.09 million $ 2.54 million
Dec 13, 2021 $ 0.0768
-7.44%
$ 51.67 million $ 1.02 million
Dec 12, 2021 $ 0.083
+2.21%
$ 55.82 million $ 1.06 million
Dec 11, 2021 $ 0.0812
+0.99%
$ 54.61 million $ 1.18 million
Dec 10, 2021 $ 0.0804
-2.47%
$ 54.08 million $ 3.15 million
Dec 9, 2021 $ 0.0824
-5.47%
$ 55.45 million $ 2.15 million