Hedgecoin Historical Data

HEDG Page 20
Download
Date Close Price change Market cap Trading volume
Jul 22, 2023 $ 0.0445
+9.30%
$ 165,221 $ 17,716
Jul 21, 2023 $ 0.0407
+3.46%
$ 151,165 $ 5,495
Jul 20, 2023 $ 0.0394
-7.98%
$ 146,110 $ 5,498
Jul 19, 2023 $ 0.0428
-2.94%
$ 158,774 $ 3,535
Jul 18, 2023 $ 0.0441
-5.86%
$ 163,577 $ 2,410
Jul 17, 2023 $ 0.0468
-4.40%
$ 173,787 $ 3,910
Jul 16, 2023 $ 0.0491
-1.18%
$ 182,284 $ 5,637
Jul 15, 2023 $ 0.0502
-2.59%
$ 186,188 $ 6,810
Jul 14, 2023 $ 0.051
-1.57%
$ 189,156 $ 21,078
Jul 13, 2023 $ 0.0519
-15.08%
$ 192,363 $ 19,750
Jul 12, 2023 $ 0.061
+9.96%
$ 226,279 $ 45,815
Jul 11, 2023 $ 0.0542
-23.60%
$ 200,894 $ 69,962
Jul 10, 2023 $ 0.071
-36.30%
$ 263,565 $ 143,288
Jul 9, 2023 $ 0.108
+103.60%
$ 399,032 $ 411,115
Jul 8, 2023 $ 0.0528
+58.30%
$ 195,984 $ 112,145
Jul 7, 2023 $ 0.0334
-2.70%
$ 123,805 $ 2,096
Jul 6, 2023 $ 0.0357
-2.31%
$ 132,617 $ 11,377
Jul 5, 2023 $ 0.0358
+2.05%
$ 132,831 $ 36,001
Jul 4, 2023 $ 0.0351
+4.45%
$ 130,160 $ 3,580
Jul 3, 2023 $ 0.0336
-0.46%
$ 124,616 $ 3,945
Jul 2, 2023 $ 0.0337
+4.23%
$ 125,198 $ 355
Jul 1, 2023 $ 0.0324
+0.21%
$ 120,118 $ 330
Jun 30, 2023 $ 0.0323
+2.52%
$ 119,871 $ 290
Jun 29, 2023 $ 0.0315
-6.99%
$ 116,943 $ 364
Jun 28, 2023 $ 0.0339
+2.21%
$ 125,726 $ 462
Jun 27, 2023 $ 0.0332
+0.59%
$ 123,012 $ 96
Jun 26, 2023 $ 0.033
-1.93%
$ 122,292 $ 62
Jun 25, 2023 $ 0.0336
-2.75%
$ 124,695 $ 546
Jun 24, 2023 $ 0.0346
-0.95%
$ 128,215 $ 1,528
Jun 23, 2023 $ 0.0349
+5.76%
$ 129,448 $ 6,944
Jun 22, 2023 $ 0.033
-2.91%
$ 122,390 $ 1,120
Jun 21, 2023 $ 0.034
+1.68%
$ 126,046 $ 4,216
Jun 20, 2023 $ 0.0337
+3.05%
$ 125,015 $ 11,388
Jun 19, 2023 $ 0.0327
-1.93%
$ 121,309 $ 2,367
Jun 18, 2023 $ 0.0333
-2.37%
$ 123,697 $ 350
Jun 17, 2023 $ 0.0342
-1.16%
$ 126,702 $ 1,147
Jun 16, 2023 $ 0.033
-0.59%
$ 122,239 $ 2,507
Jun 15, 2023 $ 0.0331
-0.39%
$ 122,876 $ 26,260
Jun 14, 2023 $ 0.0333
+3.48%
$ 123,366 $ 1,129
Jun 13, 2023 $ 0.0321
+3.96%
$ 119,248 $ 449
Jun 12, 2023 $ 0.0309
+5.00%
$ 114,704 $ 928
Jun 11, 2023 $ 0.0294
+4.39%
$ 109,240 $ 98
Jun 10, 2023 $ 0.0282
-14.46%
$ 104,646 $ 1,416
Jun 9, 2023 $ 0.033
-3.08%
$ 122,336 $ 183
Jun 8, 2023 $ 0.034
+4.29%
$ 126,222 $ 411
Jun 7, 2023 $ 0.0326
-6.48%
$ 121,016 $ 1,788
Jun 6, 2023 $ 0.0349
+1.46%
$ 129,470 $ 4,054
Jun 5, 2023 $ 0.0344
+0.71%
$ 127,610 $ 702
Jun 4, 2023 $ 0.0342
-6.95%
$ 126,708 $ 3,345
Jun 3, 2023 $ 0.0378
-1.05%
$ 140,153 $ 3,167