Hedgecoin Historical Data

HEDG Page 16
Download
Date Close Price change Market cap Trading volume
Feb 7, 2024 $ 0.0104
+2.50%
$ 38,408 $ 2,350
Feb 6, 2024 $ 0.0101
-6.82%
$ 37,471 $ 6,088
Feb 5, 2024 $ 0.0112
-6.64%
$ 41,388 $ 16,169
Feb 4, 2024 $ 0.012
+5.03%
$ 44,333 $ 42,982
Feb 3, 2024 $ 0.0114
+7.78%
$ 42,447 $ 29,842
Feb 2, 2024 $ 0.0106
-1.17%
$ 39,381 $ 532
Feb 1, 2024 $ 0.0107
+2.70%
$ 39,848 $ 463
Jan 31, 2024 $ 0.0105
-2.26%
$ 38,804 $ 250
Jan 30, 2024 $ 0.0107
-3.16%
$ 39,702 $ 1,001
Jan 29, 2024 $ 0.0111
+0.81%
$ 41,013 $ 627
Jan 28, 2024 $ 0.011
-3.89%
$ 40,682 $ 950
Jan 27, 2024 $ 0.0114
+3.45%
$ 42,328 $ 1,210
Jan 26, 2024 $ 0.011
-2.55%
$ 40,917 $ 1,512
Jan 25, 2024 $ 0.0113
+1.65%
$ 41,974 $ 1,481
Jan 24, 2024 $ 0.0111
-1.67%
$ 41,293 $ 1,705
Jan 23, 2024 $ 0.0113
-3.11%
$ 41,992 $ 814
Jan 22, 2024 $ 0.0117
-3.94%
$ 43,345 $ 706
Jan 21, 2024 $ 0.0122
-3.06%
$ 45,125 $ 1,100
Jan 20, 2024 $ 0.0125
+0.00%
$ 46,550 $ 635
Jan 19, 2024 $ 0.0127
-2.46%
$ 47,025 $ 5,821
Jan 18, 2024 $ 0.013
-1.83%
$ 48,208 $ 5,136
Jan 17, 2024 $ 0.0132
-0.97%
$ 49,105 $ 1,791
Jan 16, 2024 $ 0.0132
+1.52%
$ 49,130 $ 1,492
Jan 15, 2024 $ 0.013
-1.09%
$ 48,410 $ 739
Jan 14, 2024 $ 0.0132
+0.00%
$ 48,943 $ 1,288
Jan 13, 2024 $ 0.0132
-4.21%
$ 48,943 $ 4,480
Jan 12, 2024 $ 0.0135
-0.32%
$ 50,135 $ 3,960
Jan 11, 2024 $ 0.0136
+2.42%
$ 50,295 $ 3,940
Jan 10, 2024 $ 0.0132
+2.37%
$ 49,111 $ 3,082
Jan 9, 2024 $ 0.0129
-2.13%
$ 47,995 $ 1,641
Jan 8, 2024 $ 0.0132
-2.34%
$ 49,041 $ 3,044
Jan 7, 2024 $ 0.0135
-1.45%
$ 50,219 $ 1,025
Jan 6, 2024 $ 0.0137
+3.41%
$ 50,955 $ 2,839
Jan 5, 2024 $ 0.0133
-3.68%
$ 49,277 $ 1,923
Jan 4, 2024 $ 0.0138
-3.32%
$ 51,161 $ 3,910
Jan 3, 2024 $ 0.0143
-4.25%
$ 52,920 $ 3,704
Jan 2, 2024 $ 0.0149
-2.01%
$ 55,272 $ 4,888
Jan 1, 2024 $ 0.0152
+3.08%
$ 56,404 $ 2,388
Dec 31, 2023 $ 0.0147
-2.58%
$ 54,717 $ 2,473
Dec 30, 2023 $ 0.0151
-0.85%
$ 56,163 $ 2,260
Dec 29, 2023 $ 0.0153
-4.83%
$ 56,645 $ 3,577
Dec 28, 2023 $ 0.016
+3.20%
$ 59,493 $ 3,419
Dec 27, 2023 $ 0.0155
-3.46%
$ 57,647 $ 4,010
Dec 26, 2023 $ 0.0161
+0.81%
$ 59,713 $ 3,985
Dec 25, 2023 $ 0.016
-4.63%
$ 59,242 $ 4,990
Dec 24, 2023 $ 0.0167
+0.39%
$ 62,120 $ 2,496
Dec 23, 2023 $ 0.0167
+0.00%
$ 61,880 $ 8,230
Dec 22, 2023 $ 0.0167
+0.25%
$ 61,880 $ 9,017
Dec 21, 2023 $ 0.0166
+2.22%
$ 61,720 $ 2,810
Dec 20, 2023 $ 0.0163
-1.70%
$ 60,379 $ 3,666