Hedgecoin Historical Data

HEDG Page 26
Download
Date Close Price change Market cap Trading volume
Sep 25, 2022 $ 0.159
+3.16%
$ 588,348 $ 23
Sep 24, 2022 $ 0.152
-4.50%
$ 564,619 $ 160
Sep 23, 2022 $ 0.159
-4.63%
$ 588,899 $ 374
Sep 22, 2022 $ 0.158
-0.99%
$ 587,805 $ 28
Sep 21, 2022 $ 0.159
-1.42%
$ -- $ 351
Sep 20, 2022 $ 0.161
+6.93%
$ 597,012 $ 403
Sep 19, 2022 $ 0.15
-7.82%
$ 557,470 $ 1,074
Sep 18, 2022 $ 0.162
+2.11%
$ 602,001 $ 307
Sep 17, 2022 $ 0.157
-5.14%
$ 582,203 $ 120
Sep 16, 2022 $ 0.163
+3.57%
$ 605,451 $ 100
Sep 15, 2022 $ 0.157
-4.04%
$ 583,644 $ 949
Sep 14, 2022 $ 0.158
-3.85%
$ 586,234 $ 37
Sep 13, 2022 $ 0.163
-3.11%
$ 603,981 $ 330
Sep 12, 2022 $ 0.168
-0.46%
$ 622,577 $ 1,057
Sep 11, 2022 $ 0.168
-0.46%
$ 621,864 $ 221
Sep 10, 2022 $ 0.168
-39.25%
$ 624,372 $ 2,292
Sep 9, 2022 $ 0.277
+70.17%
$ 1.03 million $ 35,846
Sep 8, 2022 $ 0.162
-2.36%
$ 601,247 $ 310
Sep 7, 2022 $ 0.166
+2.12%
$ 614,368 $ 592
Sep 6, 2022 $ 0.162
+0.23%
$ 599,727 $ 460
Sep 5, 2022 $ 0.161
+0.39%
$ 597,955 $ 2,146
Sep 4, 2022 $ 0.16
-0.45%
$ 595,161 $ 1,940
Sep 3, 2022 $ 0.161
-2.69%
$ 597,342 $ 1,709
Sep 2, 2022 $ 0.165
+0.92%
$ 613,783 $ 8,810
Sep 1, 2022 $ 0.164
-3.12%
$ 606,859 $ 633
Aug 31, 2022 $ 0.169
+0.41%
$ 626,392 $ 399
Aug 30, 2022 $ 0.168
-0.18%
$ 623,822 $ 372
Aug 29, 2022 $ 0.168
-1.23%
$ 624,964 $ 339
Aug 28, 2022 $ 0.171
+0.80%
$ 632,766 $ 195
Aug 27, 2022 $ 0.169
-0.20%
$ 627,716 $ 402
Aug 26, 2022 $ 0.17
-2.47%
$ 628,968 $ 373
Aug 25, 2022 $ 0.174
+0.90%
$ 644,920 $ 398
Aug 24, 2022 $ 0.172
+1.36%
$ 639,156 $ 4,461
Aug 23, 2022 $ 0.17
+0.23%
$ 630,583 $ 1,049
Aug 22, 2022 $ 0.17
-5.06%
$ 629,132 $ 4,149
Aug 21, 2022 $ 0.179
+2.84%
$ 662,639 $ 508
Aug 20, 2022 $ 0.174
-2.79%
$ 644,312 $ 1,407
Aug 19, 2022 $ 0.179
-0.99%
$ 662,780 $ 1,718
Aug 18, 2022 $ 0.18
-6.29%
$ 669,402 $ 348
Aug 17, 2022 $ 0.193
-2.15%
$ 714,341 $ 4,016
Aug 16, 2022 $ 0.197
+0.44%
$ 730,009 $ 1,036
Aug 15, 2022 $ 0.196
-7.18%
$ 726,788 $ 3,584
Aug 14, 2022 $ 0.211
+2.96%
$ 783,015 $ 25,134
Aug 13, 2022 $ 0.205
+5.98%
$ 760,494 $ 81,858
Aug 12, 2022 $ 0.193
+7.13%
$ 717,561 $ 2,921
Aug 11, 2022 $ 0.181
+1.59%
$ 669,790 $ 1,788
Aug 10, 2022 $ 0.178
-1.13%
$ 659,317 $ 979
Aug 9, 2022 $ 0.18
-0.11%
$ 666,845 $ 1,182
Aug 8, 2022 $ 0.18
-1.68%
$ 667,567 $ 1,795
Aug 7, 2022 $ 0.183
+54.28%
$ 679,001 $ 2,132