Hedgecoin Historical Data

HEDG Page 29
Download
Date Close Price change Market cap Trading volume
Apr 28, 2022 $ 0.431
-0.76%
$ 1.6 million $ 59,959
Apr 27, 2022 $ 0.435
+0.82%
$ 1.61 million $ 60,912
Apr 26, 2022 $ 0.431
-1.95%
$ 1.6 million $ 71,226
Apr 25, 2022 $ 0.44
+0.75%
$ 1.63 million $ 62,563
Apr 24, 2022 $ 0.436
+0.65%
$ 1.62 million $ 7,827
Apr 23, 2022 $ 0.434
+1.76%
$ 1.61 million $ 58,692
Apr 22, 2022 $ 0.426
-1.09%
$ 1.58 million $ 68,605
Apr 21, 2022 $ 0.431
-0.26%
$ 1.6 million $ 64,611
Apr 20, 2022 $ 0.432
-2.06%
$ 1.6 million $ 60,199
Apr 19, 2022 $ 0.441
+3.48%
$ 1.64 million $ 63,841
Apr 18, 2022 $ 0.426
-3.69%
$ 1.58 million $ 74,498
Apr 17, 2022 $ 0.442
+2.36%
$ 1.64 million $ 71,966
Apr 16, 2022 $ 0.432
+0.41%
$ 1.6 million $ 44,534
Apr 15, 2022 $ 0.43
+0.27%
$ 1.6 million $ 74,827
Apr 14, 2022 $ 0.429
-1.27%
$ 1.59 million $ 59,444
Apr 13, 2022 $ 0.435
+1.89%
$ 1.61 million $ 73,774
Apr 12, 2022 $ 0.427
-4.16%
$ 1.58 million $ 132,539
Apr 11, 2022 $ 0.445
+0.57%
$ 1.65 million $ 60,635
Apr 10, 2022 $ 0.443
+0.22%
$ 1.64 million $ 15,882
Apr 9, 2022 $ 0.442
-0.46%
$ 1.64 million $ 2,007
Apr 8, 2022 $ 0.444
-4.76%
$ 1.65 million $ 57,769
Apr 7, 2022 $ 0.466
+6.56%
$ 1.73 million $ 78,795
Apr 6, 2022 $ 0.437
-4.00%
$ 1.62 million $ 86,367
Apr 5, 2022 $ 0.456
-5.60%
$ 1.69 million $ 86,546
Apr 4, 2022 $ 0.483
-2.08%
$ 1.79 million $ 270,315
Apr 3, 2022 $ 0.493
+2.08%
$ 1.83 million $ 27,008
Apr 2, 2022 $ 0.483
+3.49%
$ 1.79 million $ 10,373
Apr 1, 2022 $ 0.466
-0.07%
$ 1.73 million $ 88,799
Mar 31, 2022 $ 0.467
-1.28%
$ 1.73 million $ 65,230
Mar 30, 2022 $ 0.473
+0.27%
$ 1.75 million $ 67,046
Mar 29, 2022 $ 0.472
+3.28%
$ 1.75 million $ 71,948
Mar 28, 2022 $ 0.457
+0.73%
$ 1.69 million $ 62,488
Mar 27, 2022 $ 0.453
+0.84%
$ 1.68 million $ 7,879
Mar 26, 2022 $ 0.45
-1.18%
$ 1.67 million $ 11,260
Mar 25, 2022 $ 0.455
+0.49%
$ 1.69 million $ 74,405
Mar 24, 2022 $ 0.453
+1.65%
$ 1.68 million $ 82,599
Mar 23, 2022 $ 0.445
-0.90%
$ 1.65 million $ 68,033
Mar 22, 2022 $ 0.449
+0.40%
$ 1.67 million $ 62,203
Mar 21, 2022 $ 0.448
+4.10%
$ 1.66 million $ 58,855
Mar 20, 2022 $ 0.43
-7.49%
$ 1.6 million $ 9,554
Mar 19, 2022 $ 0.465
-0.52%
$ 1.72 million $ 20,703
Mar 18, 2022 $ 0.467
+8.62%
$ 1.73 million $ 184,278
Mar 17, 2022 $ 0.43
+2.13%
$ 1.6 million $ 120,502
Mar 16, 2022 $ 0.421
-1.21%
$ 1.56 million $ 55,269
Mar 15, 2022 $ 0.426
-1.33%
$ 1.58 million $ 57,657
Mar 14, 2022 $ 0.432
-3.86%
$ 1.6 million $ 56,926
Mar 13, 2022 $ 0.449
+2.06%
$ 1.67 million $ 2,332
Mar 12, 2022 $ 0.44
-1.37%
$ 1.63 million $ 5,108
Mar 11, 2022 $ 0.446
-0.80%
$ 1.66 million $ 74,442
Mar 10, 2022 $ 0.45
+3.12%
$ 1.67 million $ 57,836