DeHedge Token Historical Data

DHT Page 27
Download
Date Close Price change Market cap Trading volume
Oct 5, 2022 $ 0.133
-3.36%
$ 4.52 million $ 176,228
Oct 4, 2022 $ 0.137
+3.84%
$ 4.67 million $ 218,240
Oct 3, 2022 $ 0.132
+4.14%
$ 4.51 million $ 579,681
Oct 2, 2022 $ 0.127
-0.08%
$ 4.33 million $ 129,332
Oct 1, 2022 $ 0.127
-2.35%
$ 4.33 million $ 161,552
Sep 30, 2022 $ 0.13
+2.19%
$ 4.42 million $ 114,303
Sep 29, 2022 $ 0.128
-2.13%
$ 4.33 million $ 161,505
Sep 28, 2022 $ 0.13
+1.87%
$ 4.42 million $ 266,923
Sep 27, 2022 $ 0.128
+0.33%
$ 4.35 million $ 184,133
Sep 26, 2022 $ 0.128
+2.14%
$ 4.34 million $ 197,889
Sep 25, 2022 $ 0.125
-0.01%
$ 4.26 million $ 215,521
Sep 24, 2022 $ 0.126
+0.68%
$ 4.26 million $ 200,026
Sep 23, 2022 $ 0.125
-1.48%
$ 4.24 million $ 134,168
Sep 22, 2022 $ 0.127
-0.32%
$ 4.3 million $ 200,730
Sep 21, 2022 $ 0.127
-1.47%
$ -- $ 238,696
Sep 20, 2022 $ 0.129
+3.01%
$ 4.39 million $ 321,058
Sep 19, 2022 $ 0.126
-0.73%
$ 4.26 million $ 332,644
Sep 18, 2022 $ 0.126
-2.54%
$ 4.29 million $ 193,308
Sep 17, 2022 $ 0.13
+1.53%
$ 4.4 million $ 268,139
Sep 16, 2022 $ 0.128
+0.74%
$ 4.34 million $ 289,334
Sep 15, 2022 $ 0.127
-8.27%
$ 4.31 million $ 242,322
Sep 14, 2022 $ 0.139
-3.23%
$ 4.7 million $ 288,415
Sep 13, 2022 $ 0.143
-9.24%
$ 4.83 million $ 217,264
Sep 12, 2022 $ 0.158
+0.07%
$ 5.32 million $ 210,246
Sep 11, 2022 $ 0.158
+0.56%
$ 5.31 million $ 198,083
Sep 10, 2022 $ 0.157
+1.19%
$ 5.28 million $ 160,399
Sep 9, 2022 $ 0.155
+4.77%
$ 5.22 million $ 186,273
Sep 8, 2022 $ 0.148
+2.61%
$ 4.98 million $ 180,108
Sep 7, 2022 $ 0.144
-0.18%
$ 4.85 million $ 177,808
Sep 6, 2022 $ 0.144
-0.24%
$ 4.86 million $ 184,178
Sep 5, 2022 $ 0.145
-3.90%
$ 4.88 million $ 165,436
Sep 4, 2022 $ 0.15
+0.18%
$ 5.07 million $ 117,825
Sep 3, 2022 $ 0.15
-4.06%
$ 4.74 million $ 176,043
Sep 2, 2022 $ 0.157
-0.49%
$ 4.94 million $ 162,601
Sep 1, 2022 $ 0.157
+1.46%
$ 4.96 million $ 85,981
Aug 31, 2022 $ 0.155
-2.21%
$ 4.9 million $ 163,910
Aug 30, 2022 $ 0.159
+1.32%
$ 5 million $ 226,255
Aug 29, 2022 $ 0.157
+2.10%
$ 4.94 million $ 112,492
Aug 28, 2022 $ 0.153
+1.64%
$ 4.84 million $ 164,615
Aug 27, 2022 $ 0.151
-0.38%
$ 4.76 million $ 126,325
Aug 26, 2022 $ 0.151
-4.90%
$ 4.78 million $ 99,277
Aug 25, 2022 $ 0.159
-0.26%
$ 5.02 million $ 359,629
Aug 24, 2022 $ 0.16
+1.93%
$ 5.03 million $ 1.1 million
Aug 23, 2022 $ 0.156
+2.69%
$ 4.93 million $ 219,766
Aug 22, 2022 $ 0.152
+3.51%
$ 4.79 million $ 285,020
Aug 21, 2022 $ 0.147
+0.90%
$ 4.63 million $ 319,954
Aug 20, 2022 $ 0.146
+2.93%
$ 4.58 million $ 318,099
Aug 19, 2022 $ 0.142
-5.61%
$ 4.45 million $ 387,757
Aug 18, 2022 $ 0.15
+0.34%
$ 4.72 million $ 169,295
Aug 17, 2022 $ 0.149
-1.65%
$ 4.69 million $ 153,185