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