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