Hedgecoin Historical Data

HEDG Page 48
Download
Date Close Price change Market cap Trading volume
Sep 15, 2019 $ 0.924
-1.09%
$ 3.43 million $ 469,470
Sep 14, 2019 $ 0.935
+1.02%
$ 3.47 million $ 483,010
Sep 13, 2019 $ 0.925
-1.27%
$ 3.43 million $ 474,826
Sep 12, 2019 $ 0.937
+3.31%
$ 3.48 million $ 816,153
Sep 11, 2019 $ 0.905
-1.09%
$ 3.36 million $ 624,149
Sep 10, 2019 $ 0.917
-3.44%
$ 3.4 million $ 734,769
Sep 9, 2019 $ 0.947
+1.78%
$ 3.51 million $ 558,939
Sep 8, 2019 $ 0.931
-0.40%
$ 3.45 million $ 560,368
Sep 7, 2019 $ 0.935
+3.72%
$ 3.47 million $ 499,108
Sep 6, 2019 $ 0.902
-3.46%
$ 3.35 million $ 473,194
Sep 5, 2019 $ 0.934
+1.15%
$ 3.47 million $ 557,531
Sep 4, 2019 $ 0.921
-3.54%
$ 3.42 million $ 598,248
Sep 3, 2019 $ 0.955
+4.76%
$ 3.54 million $ 616,523
Sep 2, 2019 $ 0.911
+4.88%
$ 3.38 million $ 683,692
Sep 1, 2019 $ 0.871
-1.77%
$ 3.23 million $ 506,973
Aug 31, 2019 $ 0.887
-1.85%
$ 3.29 million $ 770,971
Aug 30, 2019 $ 0.904
-1.23%
$ 3.35 million $ 1.41 million
Aug 29, 2019 $ 0.915
-0.24%
$ 3.39 million $ 1.98 million
Aug 28, 2019 $ 0.917
+10.14%
$ 3.4 million $ 1.61 million
Aug 27, 2019 $ 0.833
+0.20%
$ 3.09 million $ 1.68 million
Aug 26, 2019 $ 0.828
+2.54%
$ 3.07 million $ 1.48 million
Aug 25, 2019 $ 0.808
-0.52%
$ 3 million $ 1.56 million
Aug 24, 2019 $ 0.812
-3.73%
$ 3.01 million $ 1.26 million
Aug 23, 2019 $ 0.843
+9.96%
$ 3.13 million $ 3.7 million
Aug 22, 2019 $ 0.767
-2.22%
$ 2.84 million $ 1.93 million
Aug 21, 2019 $ 0.785
-4.46%
$ 2.91 million $ 1.44 million
Aug 20, 2019 $ 0.822
-3.45%
$ 3.05 million $ 1.45 million
Aug 19, 2019 $ 0.846
+4.09%
$ 3.14 million $ 1.38 million
Aug 18, 2019 $ 0.814
-1.48%
$ 3.02 million $ 1.27 million
Aug 17, 2019 $ 0.825
+3.63%
$ 3.06 million $ 1.48 million
Aug 16, 2019 $ 0.793
-2.02%
$ 2.94 million $ 1.54 million
Aug 15, 2019 $ 0.805
+2.12%
$ 2.99 million $ 1.49 million
Aug 14, 2019 $ 0.786
-9.34%
$ 2.92 million $ 628,862
Aug 13, 2019 $ 0.867
-3.47%
$ 3.22 million $ 1.3 million
Aug 12, 2019 $ 0.899
+2.30%
$ 3.34 million $ 1.62 million
Aug 11, 2019 $ 0.878
+2.37%
$ 3.26 million $ 1.39 million
Aug 10, 2019 $ 0.858
-1.33%
$ 3.18 million $ 1.41 million
Aug 9, 2019 $ 0.872
-2.98%
$ 3.23 million $ 1.34 million
Aug 8, 2019 $ 0.9
-4.31%
$ 3.34 million $ 1.37 million
Aug 7, 2019 $ 0.941
+3.42%
$ 3.49 million $ 1.05 million
Aug 6, 2019 $ 0.91
-1.47%
$ 3.37 million $ 1.09 million
Aug 5, 2019 $ 0.923
+0.22%
$ 3.43 million $ 1.05 million
Aug 4, 2019 $ 0.921
+2.77%
$ 3.42 million $ 1.53 million
Aug 3, 2019 $ 0.897
+4.32%
$ 3.33 million $ 1.56 million
Aug 2, 2019 $ 0.859
+2.32%
$ 3.19 million $ 1.38 million
Aug 1, 2019 $ 0.84
+0.62%
$ 3.12 million $ 1.4 million
Jul 31, 2019 $ 0.835
+7.65%
$ 3.1 million $ 1.24 million
Jul 30, 2019 $ 0.775
+0.09%
$ 2.88 million $ 1.25 million
Jul 29, 2019 $ 0.775
+1.00%
$ 2.87 million $ 977,869
Jul 28, 2019 $ 0.767
+0.61%
$ 2.85 million $ 1.15 million