Hegic Historical Data

HEGIC Page 33
Download
Date Close Price change Market cap Trading volume
May 19, 2021 $ 0.128
-39.05%
$ 65.11 million $ 9.36 million
May 18, 2021 $ 0.21
+18.81%
$ 106.84 million $ 28.05 million
May 17, 2021 $ 0.177
+13.20%
$ 89.93 million $ 7.97 million
May 16, 2021 $ 0.156
-3.86%
$ 79.42 million $ 3.87 million
May 15, 2021 $ 0.162
-13.44%
$ 82.63 million $ 4.16 million
May 14, 2021 $ 0.188
+10.53%
$ 95.46 million $ 4.81 million
May 13, 2021 $ 0.17
-11.03%
$ 86.35 million $ 5.63 million
May 12, 2021 $ 0.191
-7.29%
$ 97.14 million $ 8.09 million
May 11, 2021 $ 0.206
+2.68%
$ 96.21 million $ 4.33 million
May 10, 2021 $ 0.201
-14.51%
$ 93.7 million $ 9.21 million
May 9, 2021 $ 0.235
+14.17%
$ 109.6 million $ 37.12 million
May 8, 2021 $ 0.205
+20.12%
$ 95.97 million $ 10.08 million
May 7, 2021 $ 0.171
-6.41%
$ 79.88 million $ 2.85 million
May 6, 2021 $ 0.183
-4.99%
$ 85.34 million $ 6.47 million
May 5, 2021 $ 0.192
+3.56%
$ 89.83 million $ 3.77 million
May 4, 2021 $ 0.186
-10.10%
$ 86.76 million $ 4.13 million
May 3, 2021 $ 0.207
+5.61%
$ 96.5 million $ 5.69 million
May 2, 2021 $ 0.196
+2.69%
$ 91.37 million $ 2.92 million
May 1, 2021 $ 0.191
+0.29%
$ 88.98 million $ 3.32 million
Apr 30, 2021 $ 0.19
-8.16%
$ 88.72 million $ 5.84 million
Apr 29, 2021 $ 0.207
+22.48%
$ 96.6 million $ 7.66 million
Apr 28, 2021 $ 0.169
+2.48%
$ 71.82 million $ 2.33 million
Apr 27, 2021 $ 0.165
+3.99%
$ 70.07 million $ 3.23 million
Apr 26, 2021 $ 0.158
+13.45%
$ 67.38 million $ 2.09 million
Apr 25, 2021 $ 0.14
+5.27%
$ 59.38 million $ 2.18 million
Apr 24, 2021 $ 0.133
-9.63%
$ 56.45 million $ 2.24 million
Apr 23, 2021 $ 0.147
-12.40%
$ 62.45 million $ 2.47 million
Apr 22, 2021 $ 0.168
-1.25%
$ 71.31 million $ 2.24 million
Apr 21, 2021 $ 0.17
-3.69%
$ 72.23 million $ 2.67 million
Apr 20, 2021 $ 0.176
-4.01%
$ 75 million $ 2.78 million
Apr 19, 2021 $ 0.184
-11.53%
$ 78.14 million $ 2.63 million
Apr 18, 2021 $ 0.208
-11.69%
$ 88.33 million $ 2.97 million
Apr 17, 2021 $ 0.235
-0.68%
$ 100.04 million $ 3.05 million
Apr 16, 2021 $ 0.237
-0.64%
$ 100.73 million $ 3.2 million
Apr 15, 2021 $ 0.238
+4.62%
$ 101.38 million $ 5.13 million
Apr 14, 2021 $ 0.228
-0.63%
$ 96.9 million $ 3.06 million
Apr 13, 2021 $ 0.229
+1.99%
$ 97.51 million $ 2.86 million
Apr 12, 2021 $ 0.225
-8.28%
$ 95.61 million $ 4.17 million
Apr 11, 2021 $ 0.245
+1.56%
$ 104.23 million $ 3.87 million
Apr 10, 2021 $ 0.241
-9.12%
$ 102.62 million $ 4.92 million
Apr 9, 2021 $ 0.265
+8.60%
$ 112.92 million $ 4.85 million
Apr 8, 2021 $ 0.244
+4.75%
$ 103.98 million $ 3.36 million
Apr 7, 2021 $ 0.234
-0.15%
$ 99.32 million $ 5.01 million
Apr 6, 2021 $ 0.234
-1.26%
$ 99.48 million $ 3.67 million
Apr 5, 2021 $ 0.237
+1.87%
$ 100.74 million $ 3.35 million
Apr 4, 2021 $ 0.232
-1.01%
$ 98.89 million $ 4.18 million
Apr 3, 2021 $ 0.235
-8.47%
$ 99.92 million $ 2.2 million
Apr 2, 2021 $ 0.257
+2.58%
$ 109.19 million $ 2.29 million
Apr 1, 2021 $ 0.25
-5.79%
$ 106.44 million $ 3.09 million
Mar 30, 2021 $ 0.258
-0.49%
$ 109.9 million $ 2.09 million