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