Hedgecoin Historical Data

HEDG Page 23
Download
Date Close Price change Market cap Trading volume
Feb 22, 2023 $ 0.0809
-0.20%
$ 300,250 $ 1,086
Feb 21, 2023 $ 0.0811
-0.05%
$ 300,923 $ 1,673
Feb 20, 2023 $ 0.0812
-3.46%
$ 301,069 $ 2,758
Feb 19, 2023 $ 0.0841
+1.67%
$ 311,871 $ 2,479
Feb 18, 2023 $ 0.0827
-3.83%
$ 306,734 $ 5,772
Feb 17, 2023 $ 0.086
+5.02%
$ 318,964 $ 4,171
Feb 16, 2023 $ 0.0819
-0.19%
$ 303,712 $ 1,459
Feb 15, 2023 $ 0.0821
+0.97%
$ 304,484 $ 1,348
Feb 14, 2023 $ 0.0813
-1.03%
$ 301,558 $ 299
Feb 13, 2023 $ 0.0821
-1.07%
$ 304,711 $ 1,147
Feb 12, 2023 $ 0.083
+0.72%
$ 308,005 $ 103
Feb 11, 2023 $ 0.0824
-1.03%
$ 305,806 $ 29
Feb 10, 2023 $ 0.0833
-3.33%
$ 308,980 $ 2,048
Feb 9, 2023 $ 0.0862
-0.49%
$ 319,622 $ 3,948
Feb 8, 2023 $ 0.0866
+1.74%
$ 321,195 $ 4,738
Feb 7, 2023 $ 0.0851
+1.06%
$ 315,788 $ 523
Feb 6, 2023 $ 0.0842
-2.34%
$ 312,468 $ 839
Feb 5, 2023 $ 0.0863
-1.14%
$ 319,971 $ 3,293
Feb 4, 2023 $ 0.0872
-0.68%
$ 323,657 $ 4,058
Feb 3, 2023 $ 0.0878
+1.42%
$ 325,869 $ 1,323
Feb 2, 2023 $ 0.0866
-1.57%
$ 321,293 $ 4,223
Feb 1, 2023 $ 0.0879
-2.57%
$ 326,232 $ 11,753
Jan 31, 2023 $ 0.0903
+7.46%
$ 334,816 $ 4,195
Jan 30, 2023 $ 0.084
-6.64%
$ 311,561 $ 6,013
Jan 29, 2023 $ 0.09
+3.23%
$ 333,739 $ 6,536
Jan 28, 2023 $ 0.0872
+0.53%
$ 323,311 $ 2,099
Jan 27, 2023 $ 0.0867
-0.20%
$ 321,596 $ 2,201
Jan 26, 2023 $ 0.0869
+0.13%
$ 322,229 $ 7,324
Jan 25, 2023 $ 0.0867
+0.57%
$ 321,807 $ 17,323
Jan 24, 2023 $ 0.0863
-0.29%
$ 319,981 $ 63,291
Jan 23, 2023 $ 0.0864
+2.05%
$ 320,695 $ 5,569
Jan 22, 2023 $ 0.0847
-2.75%
$ 314,242 $ 13,916
Jan 21, 2023 $ 0.0871
-3.18%
$ 323,090 $ 14,933
Jan 20, 2023 $ 0.09
+7.17%
$ 333,701 $ 172,806
Jan 19, 2023 $ 0.0839
-2.77%
$ 311,381 $ 2,237
Jan 18, 2023 $ 0.0863
+5.28%
$ 320,316 $ 1,137
Jan 17, 2023 $ 0.082
+0.00%
$ 304,241 $ 460
Jan 16, 2023 $ 0.082
-0.85%
$ 304,241 $ 1,229
Jan 15, 2023 $ 0.0828
+1.25%
$ 307,093 $ 2,048
Jan 14, 2023 $ 0.0818
+1.28%
$ 303,315 $ 2,659
Jan 13, 2023 $ 0.0807
-1.87%
$ 299,487 $ 3,084
Jan 12, 2023 $ 0.0823
+0.08%
$ 305,192 $ 5,780
Jan 11, 2023 $ 0.0822
-0.23%
$ 304,955 $ 98,945
Jan 10, 2023 $ 0.0824
-1.98%
$ 305,667 $ 8,262
Jan 9, 2023 $ 0.0841
+4.12%
$ 311,847 $ 14,979
Jan 8, 2023 $ 0.0807
-7.62%
$ 299,487 $ 2,949
Jan 7, 2023 $ 0.0874
-0.66%
$ 324,207 $ 322
Jan 6, 2023 $ 0.088
+8.47%
$ 326,348 $ 813
Jan 5, 2023 $ 0.0811
-4.42%
$ 300,851 $ 5,850
Jan 4, 2023 $ 0.0849
+5.72%
$ 314,773 $ 15,430