Hedgecoin Historical Data

HEDG Page 27
Download
Date Close Price change Market cap Trading volume
Aug 6, 2022 $ 0.119
-35.97%
$ 440,104 $ 67
Aug 5, 2022 $ 0.185
+2.58%
$ 687,378 $ 1,765
Aug 4, 2022 $ 0.181
+2.70%
$ 670,118 $ 13,536
Aug 3, 2022 $ 0.176
-2.71%
$ 652,508 $ 40,618
Aug 2, 2022 $ 0.18
+7.09%
$ 669,474 $ 1,152
Aug 1, 2022 $ 0.169
+5.54%
$ 625,171 $ 268
Jul 31, 2022 $ 0.16
+35.60%
$ 592,333 $ 199
Jul 30, 2022 $ 0.118
-30.93%
$ 436,816 $ 65
Jul 29, 2022 $ 0.17
-3.48%
$ 632,395 $ 658
Jul 28, 2022 $ 0.177
+3.31%
$ 655,203 $ 508
Jul 27, 2022 $ 0.171
+7.27%
$ 634,216 $ 5,106
Jul 26, 2022 $ 0.159
+0.66%
$ 591,218 $ 425
Jul 25, 2022 $ 0.158
-4.02%
$ 587,318 $ 356
Jul 24, 2022 $ 0.165
-3.53%
$ 611,936 $ 297
Jul 23, 2022 $ 0.171
-2.48%
$ 634,306 $ 540
Jul 22, 2022 $ 0.175
+2.15%
$ 650,447 $ 666
Jul 21, 2022 $ 0.172
-1.81%
$ 636,767 $ 915
Jul 20, 2022 $ 0.175
-17.27%
$ 648,535 $ 627
Jul 19, 2022 $ 0.211
+23.39%
$ 783,878 $ 1,048
Jul 18, 2022 $ 0.171
+2.37%
$ 635,291 $ 1,151
Jul 17, 2022 $ 0.167
+0.18%
$ 620,564 $ 1,142
Jul 16, 2022 $ 0.167
-5.41%
$ 619,476 $ 9,534
Jul 15, 2022 $ 0.177
+7.53%
$ 654,886 $ 1,084
Jul 14, 2022 $ 0.164
+3.42%
$ 609,037 $ 740
Jul 13, 2022 $ 0.159
-1.44%
$ 588,904 $ 322
Jul 12, 2022 $ 0.161
-4.42%
$ 597,512 $ 414
Jul 11, 2022 $ 0.169
-2.13%
$ 625,161 $ 737
Jul 10, 2022 $ 0.172
+42.36%
$ 638,765 $ 651
Jul 9, 2022 $ 0.121
-25.04%
$ 448,704 $ 125
Jul 8, 2022 $ 0.161
-4.94%
$ 598,578 $ 190
Jul 7, 2022 $ 0.17
-3.46%
$ 629,702 $ 1,054
Jul 6, 2022 $ 0.176
-1.13%
$ 652,251 $ 1,183
Jul 5, 2022 $ 0.178
+10.09%
$ 659,727 $ 5,634
Jul 4, 2022 $ 0.162
-10.22%
$ 599,268 $ 84
Jul 3, 2022 $ 0.18
+3.28%
$ 667,456 $ 1,769
Jul 2, 2022 $ 0.174
-5.20%
$ 646,251 $ 262
Jul 1, 2022 $ 0.184
+7.09%
$ 681,684 $ 9,565
Jun 30, 2022 $ 0.172
-12.38%
$ 636,542 $ 1,531
Jun 29, 2022 $ 0.196
+7.88%
$ 726,439 $ 11,580
Jun 28, 2022 $ 0.182
-2.07%
$ 673,399 $ 2,247
Jun 27, 2022 $ 0.185
-4.10%
$ 687,667 $ 9,937
Jun 26, 2022 $ 0.193
+6.62%
$ 717,068 $ 10,129
Jun 25, 2022 $ 0.181
+1.31%
$ 672,555 $ 5,310
Jun 24, 2022 $ 0.179
-1.31%
$ 663,831 $ 918
Jun 23, 2022 $ 0.181
-0.41%
$ 672,666 $ 6,880
Jun 22, 2022 $ 0.182
-6.68%
$ 675,448 $ 6,496
Jun 21, 2022 $ 0.195
+5.90%
$ 723,780 $ 7,535
Jun 20, 2022 $ 0.184
+8.74%
$ 683,454 $ 4,681
Jun 19, 2022 $ 0.169
+4.65%
$ 628,537 $ 984
Jun 18, 2022 $ 0.162
+2.08%
$ 600,595 $ 513