Hedgecoin Historical Data

HEDG Page 28
Download
Date Close Price change Market cap Trading volume
Jun 17, 2022 $0.159
-2.71%
$588,369 $5,450
Jun 16, 2022 $0.163
-15.79%
$604,784 $726
Jun 15, 2022 $0.194
+1.41%
$718,146 $5,962
Jun 14, 2022 $0.191
+9.40%
$708,463 $6,236
Jun 13, 2022 $0.175
-22.01%
$647,593 $1,239
Jun 12, 2022 $0.224
+5.46%
$830,400 $1,442
Jun 11, 2022 $0.212
-4.46%
$787,372 $3,044
Jun 10, 2022 $0.222
-4.18%
$824,150 $398
Jun 9, 2022 $0.232
-2.33%
$860,131 $11,618
Jun 8, 2022 $0.237
-3.80%
$880,666 $314
Jun 7, 2022 $0.247
-0.99%
$915,500 $1,189
Jun 6, 2022 $0.249
+0.61%
$924,624 $6,896
Jun 5, 2022 $0.248
-3.88%
$919,016 $7,552
Jun 4, 2022 $0.258
-1.00%
$956,142 $506
Jun 3, 2022 $0.26
-1.30%
$965,802 $7,413
Jun 2, 2022 $0.264
-1.02%
$978,503 $4,684
Jun 1, 2022 $0.266
+5.00%
$988,561 $2,766
May 31, 2022 $0.254
+4.51%
$941,475 $1,903
May 30, 2022 $0.243
+3.57%
$900,831 $3,188
May 29, 2022 $0.234
-6.07%
$869,791 $2,298
May 28, 2022 $0.25
+1.92%
$926,028 $1,013
May 27, 2022 $0.245
-9.11%
$908,601 $8,673
May 26, 2022 $0.269
-2.46%
$999,721 $1,378
May 25, 2022 $0.276
-4.18%
$1.02 million $9,159
May 24, 2022 $0.288
+2.54%
$1.07 million $1,158
May 23, 2022 $0.281
+0.07%
$1.04 million $4,202
May 22, 2022 $0.281
-3.67%
$1.04 million $30,486
May 21, 2022 $0.292
+0.25%
$1.08 million $33,076
May 20, 2022 $0.291
+3.36%
$1.08 million $1,519
May 19, 2022 $0.281
+1.34%
$1.04 million $12,789
May 18, 2022 $0.278
-1.12%
$1.03 million $13,908
May 17, 2022 $0.281
-1.42%
$1.04 million $842
May 16, 2022 $0.285
-17.33%
$1.06 million $3,907
May 15, 2022 $0.345
-2.21%
$1.28 million $337
May 14, 2022 $0.352
+7.25%
$1.31 million $247
May 13, 2022 $0.329
+19.67%
$1.22 million $12,832
May 12, 2022 $0.275
-10.86%
$1.02 million $10,451
May 11, 2022 $0.308
-24.57%
$1.14 million $1,343
May 10, 2022 $0.408
+15.86%
$1.51 million $290
May 9, 2022 $0.352
-13.58%
$1.31 million $1,771
May 8, 2022 $0.407
-10.52%
$1.51 million $661
May 7, 2022 $0.455
+5.09%
$1.69 million $261
May 6, 2022 $0.433
-3.77%
$1.61 million $612
May 5, 2022 $0.45
+11.62%
$1.67 million $848
May 4, 2022 $0.403
+7.77%
$1.5 million $6,265
May 3, 2022 $0.374
-2.95%
$1.39 million $10,826
May 2, 2022 $0.386
-7.02%
$1.43 million $575
May 1, 2022 $0.415
-3.18%
$1.54 million $2,383
Apr 30, 2022 $0.428
-0.09%
$1.59 million $1,466
Apr 29, 2022 $0.429
-0.61%
$1.59 million $1,693