Hedgecoin Historical Data

HEDG Page 21
Download
Date Close Price change Market cap Trading volume
Jun 2, 2023 $ 0.0383
+3.91%
$ 141,896 $ 39,497
Jun 1, 2023 $ 0.0368
+0.33%
$ 136,557 $ 382
May 31, 2023 $ 0.0367
+0.70%
$ 136,101 $ 1,104
May 30, 2023 $ 0.0364
+0.43%
$ 135,149 $ 987
May 29, 2023 $ 0.0363
-3.13%
$ 134,572 $ 1,756
May 28, 2023 $ 0.0374
+11.74%
$ 138,924 $ 17,044
May 27, 2023 $ 0.0335
-2.33%
$ 124,331 $ 2,192
May 26, 2023 $ 0.0343
+0.18%
$ 127,297 $ 426
May 25, 2023 $ 0.0343
-8.38%
$ 127,066 $ 1,608
May 24, 2023 $ 0.0374
+0.38%
$ 138,691 $ 1,066
May 23, 2023 $ 0.0372
-0.23%
$ 138,170 $ 566
May 22, 2023 $ 0.0373
-2.40%
$ 138,512 $ 772
May 21, 2023 $ 0.0383
+0.67%
$ 141,925 $ 444
May 20, 2023 $ 0.038
-3.79%
$ 140,984 $ 2,093
May 19, 2023 $ 0.0396
-0.59%
$ 146,787 $ 4,015
May 18, 2023 $ 0.0398
+7.08%
$ 147,663 $ 15,322
May 17, 2023 $ 0.0372
-0.61%
$ 137,906 $ 1,091
May 16, 2023 $ 0.0374
+0.89%
$ 138,755 $ 1,290
May 15, 2023 $ 0.0371
-6.66%
$ 137,806 $ 2,471
May 14, 2023 $ 0.0398
-5.48%
$ 147,632 $ 1,975
May 13, 2023 $ 0.0421
-6.58%
$ 156,189 $ 4,962
May 12, 2023 $ 0.0451
+22.86%
$ 167,185 $ 13,875
May 11, 2023 $ 0.0367
-7.84%
$ 136,075 $ 238
May 10, 2023 $ 0.0398
-6.65%
$ 147,650 $ 439
May 9, 2023 $ 0.0395
-9.84%
$ 146,619 $ 4,166
May 8, 2023 $ 0.0439
-10.83%
$ 162,743 $ 897
May 7, 2023 $ 0.0492
-1.64%
$ 182,513 $ 2,280
May 6, 2023 $ 0.05
+1.80%
$ 185,549 $ 866
May 5, 2023 $ 0.0491
-2.22%
$ 182,263 $ 784
May 4, 2023 $ 0.0503
-3.85%
$ 186,430 $ 651
May 3, 2023 $ 0.0523
+1.39%
$ 193,891 $ 486
May 2, 2023 $ 0.0516
-3.32%
$ 191,331 $ 1,956
May 1, 2023 $ 0.0533
-3.50%
$ 197,907 $ 1,446
Apr 30, 2023 $ 0.0553
-2.03%
$ 205,082 $ 832
Apr 29, 2023 $ 0.0564
-7.61%
$ 209,330 $ 5,622
Apr 28, 2023 $ 0.0611
-8.89%
$ 226,575 $ 11,120
Apr 27, 2023 $ 0.067
-1.45%
$ 248,692 $ 4,931
Apr 26, 2023 $ 0.068
-0.35%
$ 252,376 $ 1,576
Apr 25, 2023 $ 0.0683
-2.96%
$ 253,254 $ 526
Apr 24, 2023 $ 0.0704
+0.96%
$ 261,112 $ 238
Apr 23, 2023 $ 0.0697
-2.40%
$ 258,640 $ 761
Apr 22, 2023 $ 0.0714
+2.60%
$ 265,012 $ 744
Apr 21, 2023 $ 0.0696
-0.83%
$ 258,306 $ 2,605
Apr 20, 2023 $ 0.0702
-2.45%
$ 260,563 $ 2,133
Apr 19, 2023 $ 0.0721
-0.66%
$ 267,362 $ 2,170
Apr 18, 2023 $ 0.0726
-7.44%
$ 269,301 $ 6,238
Apr 17, 2023 $ 0.0784
-2.07%
$ 290,962 $ 9,212
Apr 16, 2023 $ 0.0801
-4.07%
$ 297,092 $ 2,404
Apr 15, 2023 $ 0.0835
+13.32%
$ 309,687 $ 24,806
Apr 14, 2023 $ 0.0737
+4.92%
$ 273,284 $ 36,073