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