Hedgecoin Historical Data

HEDG Page 31
Download
Date Close Price change Market cap Trading volume
Jan 18, 2022 $ 0.678
-4.81%
$ 2.51 million $ 91,938
Jan 17, 2022 $ 0.712
+0.79%
$ 2.64 million $ 262,215
Jan 16, 2022 $ 0.707
-0.47%
$ 2.62 million $ 24,966
Jan 15, 2022 $ 0.71
+4.11%
$ 2.63 million $ 6,477
Jan 14, 2022 $ 0.682
-0.82%
$ 2.53 million $ 106,454
Jan 13, 2022 $ 0.688
-1.40%
$ 2.55 million $ 68,752
Jan 12, 2022 $ 0.697
-1.24%
$ 2.59 million $ 82,148
Jan 11, 2022 $ 0.706
+3.72%
$ 2.62 million $ 65,388
Jan 10, 2022 $ 0.681
-7.43%
$ 2.53 million $ 101,812
Jan 9, 2022 $ 0.735
-0.45%
$ 2.73 million $ 7,088
Jan 8, 2022 $ 0.739
+0.67%
$ 2.74 million $ 29,113
Jan 7, 2022 $ 0.734
-1.11%
$ 2.72 million $ 120,368
Jan 6, 2022 $ 0.742
+1.69%
$ 2.75 million $ 93,415
Jan 5, 2022 $ 0.73
-0.83%
$ 2.71 million $ 95,213
Jan 4, 2022 $ 0.736
-0.38%
$ 2.73 million $ 88,418
Jan 3, 2022 $ 0.739
-0.89%
$ 2.74 million $ 95,893
Jan 2, 2022 $ 0.745
-2.61%
$ 2.76 million $ 10,630
Jan 1, 2022 $ 0.765
+0.69%
$ 2.84 million $ 77,177
Dec 31, 2021 $ 0.76
-2.36%
$ 2.82 million $ 108,711
Dec 30, 2021 $ 0.778
-0.72%
$ 2.89 million $ 133,404
Dec 29, 2021 $ 0.784
+2.40%
$ 2.91 million $ 275,741
Dec 28, 2021 $ 0.766
-1.30%
$ 2.84 million $ 91,018
Dec 27, 2021 $ 0.776
-0.49%
$ 2.88 million $ 81,299
Dec 26, 2021 $ 0.78
-0.04%
$ 2.89 million $ 42,324
Dec 25, 2021 $ 0.78
-0.51%
$ 2.89 million $ 37,904
Dec 24, 2021 $ 0.784
+1.80%
$ 2.91 million $ 129,454
Dec 23, 2021 $ 0.77
-1.70%
$ 2.86 million $ 147,349
Dec 22, 2021 $ 0.783
+0.32%
$ 2.91 million $ 84,827
Dec 21, 2021 $ 0.781
-0.01%
$ 2.9 million $ 106,289
Dec 20, 2021 $ 0.781
-5.03%
$ 2.9 million $ 159,793
Dec 19, 2021 $ 0.822
+1.94%
$ 3.05 million $ 61,425
Dec 18, 2021 $ 0.807
-2.98%
$ 2.99 million $ 71,061
Dec 17, 2021 $ 0.831
-0.23%
$ 3.08 million $ 237,561
Dec 16, 2021 $ 0.833
-8.07%
$ 3.09 million $ 518,376
Dec 15, 2021 $ 0.907
+32.69%
$ 3.36 million $ 727,333
Dec 14, 2021 $ 0.683
-3.02%
$ 2.53 million $ 123,075
Dec 13, 2021 $ 0.705
-4.49%
$ 2.61 million $ 109,312
Dec 12, 2021 $ 0.738
-0.26%
$ 2.74 million $ 69,237
Dec 11, 2021 $ 0.74
+3.58%
$ 2.74 million $ 85,560
Dec 10, 2021 $ 0.713
-3.75%
$ 2.64 million $ 136,224
Dec 9, 2021 $ 0.74
-9.76%
$ 2.75 million $ 149,199
Dec 8, 2021 $ 0.821
-1.91%
$ 3.04 million $ 165,608
Dec 7, 2021 $ 0.837
-0.15%
$ 3.1 million $ 163,123
Dec 6, 2021 $ 0.838
-4.66%
$ 3.11 million $ 425,841
Dec 5, 2021 $ 0.879
-11.21%
$ 3.26 million $ 300,831
Dec 4, 2021 $ 0.99
-31.29%
$ 3.67 million $ 1.32 million
Dec 3, 2021 $ 1.44
+68.66%
$ 5.34 million $ 4.14 million
Dec 2, 2021 $ 0.854
+25.35%
$ 3.17 million $ 1.02 million
Dec 1, 2021 $ 0.681
-1.54%
$ 2.53 million $ 98,567
Nov 30, 2021 $ 0.692
-2.47%
$ 2.57 million $ 85,821