Hedgecoin Historical Data

HEDG Page 17
Download
Date Close Price change Market cap Trading volume
Dec 19, 2023 $ 0.0166
+0.72%
$ 61,420 $ 2,731
Dec 18, 2023 $ 0.0164
-1.44%
$ 60,980 $ 2,669
Dec 17, 2023 $ 0.0167
-4.78%
$ 61,872 $ 2,273
Dec 16, 2023 $ 0.0175
-0.73%
$ 64,978 $ 5,596
Dec 15, 2023 $ 0.0176
-3.17%
$ 65,456 $ 1,991
Dec 14, 2023 $ 0.0178
-5.24%
$ 65,915 $ 10,583
Dec 13, 2023 $ 0.0188
+10.21%
$ 69,556 $ 6,076
Dec 12, 2023 $ 0.017
-11.23%
$ 63,110 $ 7,096
Dec 11, 2023 $ 0.0192
-2.47%
$ 71,094 $ 4,838
Dec 10, 2023 $ 0.0199
-0.32%
$ 73,846 $ 4,891
Dec 9, 2023 $ 0.02
-3.12%
$ 74,084 $ 20,420
Dec 8, 2023 $ 0.0206
-6.80%
$ 76,466 $ 17,975
Dec 7, 2023 $ 0.0221
+1.82%
$ 81,810 $ 32,726
Dec 6, 2023 $ 0.0217
-8.49%
$ 80,344 $ 35,046
Dec 5, 2023 $ 0.0237
+12.06%
$ 87,803 $ 204,857
Dec 4, 2023 $ 0.0218
+32.13%
$ 80,987 $ 26,453
Dec 3, 2023 $ 0.0165
-2.68%
$ 61,052 $ 1,586
Dec 2, 2023 $ 0.0169
+1.02%
$ 62,734 $ 2,934
Dec 1, 2023 $ 0.0167
-4.25%
$ 62,098 $ 7,409
Nov 30, 2023 $ 0.0175
+3.97%
$ 64,874 $ 3,343
Nov 29, 2023 $ 0.0168
-3.67%
$ 62,394 $ 6,234
Nov 28, 2023 $ 0.0175
+5.73%
$ 64,759 $ 3,231
Nov 27, 2023 $ 0.0165
-6.73%
$ 61,258 $ 3,172
Nov 26, 2023 $ 0.0177
-5.24%
$ 65,679 $ 1,268
Nov 25, 2023 $ 0.0187
-3.90%
$ 69,313 $ 3,568
Nov 24, 2023 $ 0.0194
-4.11%
$ 72,127 $ 2,770
Nov 23, 2023 $ 0.0203
+7.25%
$ 75,221 $ 7,453
Nov 22, 2023 $ 0.0189
-3.82%
$ 70,137 $ 2,863
Nov 21, 2023 $ 0.0199
-1.48%
$ 73,639 $ 3,286
Nov 20, 2023 $ 0.0201
-2.58%
$ 74,744 $ 4,349
Nov 19, 2023 $ 0.0207
-6.18%
$ 76,722 $ 5,413
Nov 18, 2023 $ 0.0215
-1.19%
$ 79,849 $ 2,936
Nov 17, 2023 $ 0.0218
-10.77%
$ 80,811 $ 7,240
Nov 16, 2023 $ 0.0239
-2.91%
$ 88,645 $ 5,816
Nov 15, 2023 $ 0.0246
-3.25%
$ 91,301 $ 4,271
Nov 14, 2023 $ 0.0254
-1.54%
$ 94,308 $ 4,099
Nov 13, 2023 $ 0.0258
-2.12%
$ 95,782 $ 8,181
Nov 12, 2023 $ 0.026
+0.74%
$ 96,441 $ 1,862
Nov 11, 2023 $ 0.0258
-1.22%
$ 95,732 $ 5,071
Nov 10, 2023 $ 0.0261
+2.89%
$ 96,914 $ 5,477
Nov 9, 2023 $ 0.0254
-1.56%
$ 94,194 $ 3,312
Nov 8, 2023 $ 0.0258
+0.42%
$ 95,689 $ 5,957
Nov 7, 2023 $ 0.0257
-5.41%
$ 95,284 $ 7,593
Nov 6, 2023 $ 0.0272
-0.85%
$ 100,744 $ 4,469
Nov 5, 2023 $ 0.0274
+1.66%
$ 101,611 $ 6,674
Nov 4, 2023 $ 0.0268
-1.17%
$ 99,477 $ 3,262
Nov 3, 2023 $ 0.0271
+0.73%
$ 100,660 $ 3,520
Nov 2, 2023 $ 0.0269
-0.58%
$ 99,926 $ 3,962
Nov 1, 2023 $ 0.0267
-0.40%
$ 99,108 $ 3,383
Oct 31, 2023 $ 0.0268
-2.03%
$ 99,502 $ 4,727