Hedgecoin Historical Data

HEDG Page 46
Download
Date Close Price change Market cap Trading volume
Dec 24, 2019 $1.7
-3.43%
$6.3 million $892,398
Dec 23, 2019 $1.76
+3.42%
$6.53 million $2.01 million
Dec 22, 2019 $1.7
-6.01%
$6.31 million $988,100
Dec 21, 2019 $1.81
+23.61%
$6.71 million $2.3 million
Dec 20, 2019 $1.46
+6.36%
$5.43 million $739,882
Dec 19, 2019 $1.38
+1.70%
$5.11 million $952,770
Dec 18, 2019 $1.35
+11.63%
$5.02 million $863,590
Dec 17, 2019 $1.21
-0.51%
$4.51 million $686,835
Dec 16, 2019 $1.22
-1.08%
$4.53 million $800,375
Dec 15, 2019 $1.23
-0.01%
$4.58 million $833,775
Dec 14, 2019 $1.23
-1.83%
$4.58 million $832,417
Dec 13, 2019 $1.26
+1.49%
$4.66 million $819,759
Dec 12, 2019 $1.24
+2.70%
$4.6 million $765,663
Dec 11, 2019 $1.2
+24.33%
$4.47 million $872,242
Dec 10, 2019 $0.968
-5.61%
$3.59 million $1.2 million
Dec 9, 2019 $1.03
-15.87%
$3.81 million $1.66 million
Dec 8, 2019 $1.22
+0.56%
$4.52 million $850,918
Dec 7, 2019 $1.21
+0.27%
$4.5 million $835,559
Dec 6, 2019 $1.21
+25.88%
$4.49 million $839,148
Dec 5, 2019 $0.963
+26.74%
$3.57 million $1.52 million
Dec 4, 2019 $0.766
+1.21%
$2.84 million $336,781
Dec 3, 2019 $0.757
-11.93%
$2.81 million $358,407
Dec 2, 2019 $0.86
+16.78%
$3.19 million $981,856
Dec 1, 2019 $0.736
-15.24%
$2.73 million $326,051
Nov 30, 2019 $0.869
+26.54%
$3.22 million $988,327
Nov 29, 2019 $0.687
+3.62%
$2.55 million $295,477
Nov 28, 2019 $0.663
-0.12%
$2.46 million $285,993
Nov 27, 2019 $0.665
+5.13%
$2.47 million $267,773
Nov 26, 2019 $0.633
+2.70%
$2.35 million $269,979
Nov 25, 2019 $0.614
+3.82%
$2.28 million $159,594
Nov 24, 2019 $0.592
-7.11%
$2.2 million $265,986
Nov 23, 2019 $0.637
-0.43%
$2.36 million $293,958
Nov 22, 2019 $0.637
-2.23%
$2.36 million $210,646
Nov 21, 2019 $0.652
-7.25%
$2.42 million $261,885
Nov 20, 2019 $0.703
+0.29%
$2.61 million $269,167
Nov 19, 2019 $0.701
-2.65%
$2.6 million $283,910
Nov 18, 2019 $0.72
-1.89%
$2.67 million $265,118
Nov 17, 2019 $0.734
+0.39%
$2.72 million $266,361
Nov 16, 2019 $0.732
+3.84%
$2.72 million $254,621
Nov 15, 2019 $0.705
-4.54%
$2.62 million $195,566
Nov 14, 2019 $0.739
-1.50%
$2.74 million $200,660
Nov 13, 2019 $0.75
+0.75%
$2.78 million $221,700
Nov 12, 2019 $0.744
+0.32%
$2.76 million $215,268
Nov 11, 2019 $0.742
-2.36%
$2.75 million $279,224
Nov 10, 2019 $0.761
+1.60%
$2.82 million $287,875
Nov 9, 2019 $0.749
+0.75%
$2.78 million $271,478
Nov 8, 2019 $0.743
-3.69%
$2.76 million $339,590
Nov 7, 2019 $0.772
-2.63%
$2.86 million $553,092
Nov 6, 2019 $0.793
-0.64%
$2.94 million $559,433
Nov 5, 2019 $0.796
-0.31%
$2.95 million $545,624