Hedgecoin Historical Data

HEDG Page 30
Download
Date Close Price change Market cap Trading volume
Mar 9, 2022 $0.437
-0.35%
$1.62 million $67,543
Mar 8, 2022 $0.438
-0.29%
$1.63 million $40,518
Mar 7, 2022 $0.439
+2.28%
$1.63 million $58,373
Mar 6, 2022 $0.43
+1.78%
$1.59 million $9,584
Mar 5, 2022 $0.422
-3.67%
$1.57 million $4,462
Mar 4, 2022 $0.438
-0.74%
$1.63 million $57,665
Mar 3, 2022 $0.441
+0.63%
$1.64 million $74,689
Mar 2, 2022 $0.439
-2.77%
$1.63 million $60,851
Mar 1, 2022 $0.451
+4.85%
$1.67 million $55,758
Feb 28, 2022 $0.43
-0.32%
$1.6 million $4,801
Feb 27, 2022 $0.432
+0.21%
$1.6 million $3,667
Feb 26, 2022 $0.431
-0.50%
$1.6 million $2,570
Feb 25, 2022 $0.433
-0.15%
$1.61 million $53,755
Feb 24, 2022 $0.435
-12.14%
$1.61 million $62,477
Feb 23, 2022 $0.495
-2.04%
$1.84 million $73,796
Feb 22, 2022 $0.505
+2.19%
$1.87 million $114,017
Feb 21, 2022 $0.494
+1.44%
$1.83 million $125,589
Feb 20, 2022 $0.487
-7.80%
$1.81 million $6,686
Feb 19, 2022 $0.528
-2.74%
$1.96 million $3,650
Feb 18, 2022 $0.543
+0.70%
$2.02 million $77,604
Feb 17, 2022 $0.54
-4.28%
$2 million $65,876
Feb 16, 2022 $0.564
-0.18%
$2.09 million $59,531
Feb 15, 2022 $0.565
+1.89%
$2.09 million $62,463
Feb 14, 2022 $0.554
-0.56%
$2.06 million $88,314
Feb 13, 2022 $0.557
+0.04%
$2.07 million $3,754
Feb 12, 2022 $0.557
-2.56%
$2.07 million $3,896
Feb 11, 2022 $0.572
-1.39%
$2.12 million $102,756
Feb 10, 2022 $0.58
+1.10%
$2.15 million $87,017
Feb 9, 2022 $0.574
+1.63%
$2.13 million $58,949
Feb 8, 2022 $0.564
-3.16%
$2.09 million $67,719
Feb 7, 2022 $0.583
+2.61%
$2.16 million $72,403
Feb 6, 2022 $0.568
+1.03%
$2.11 million $6,240
Feb 5, 2022 $0.562
+0.35%
$2.09 million $5,307
Feb 4, 2022 $0.56
+1.80%
$2.08 million $65,363
Feb 3, 2022 $0.55
+2.29%
$2.04 million $68,947
Feb 2, 2022 $0.538
-4.59%
$2 million $33,235
Feb 1, 2022 $0.564
+2.45%
$2.09 million $66,450
Jan 31, 2022 $0.55
-3.43%
$2.04 million $61,267
Jan 30, 2022 $0.57
-0.05%
$2.11 million $15,778
Jan 29, 2022 $0.57
+1.86%
$2.12 million $31,921
Jan 28, 2022 $0.56
-0.64%
$2.08 million $60,080
Jan 27, 2022 $0.563
-8.31%
$2.09 million $73,699
Jan 26, 2022 $0.614
+0.40%
$2.28 million $94,028
Jan 25, 2022 $0.612
+3.48%
$2.27 million $109,109
Jan 24, 2022 $0.591
+6.59%
$2.19 million $272,298
Jan 23, 2022 $0.555
+10.66%
$2.06 million $5,308
Jan 22, 2022 $0.501
-15.68%
$1.86 million $12,267
Jan 21, 2022 $0.595
-10.71%
$2.21 million $80,298
Jan 20, 2022 $0.666
-0.88%
$2.47 million $84,743
Jan 19, 2022 $0.672
-0.90%
$2.49 million $76,614