Hedgecoin Historical Data

HEDG Page 49
Download
Date Close Price change Market cap Trading volume
Jul 27, 2019 $ 0.762
-1.71%
$ 2.83 million $ 870,750
Jul 26, 2019 $ 0.776
-2.43%
$ 2.88 million $ 949,825
Jul 25, 2019 $ 0.795
+1.30%
$ 2.95 million $ 1.04 million
Jul 24, 2019 $ 0.785
+1.03%
$ 2.91 million $ 1.18 million
Jul 23, 2019 $ 0.777
-5.11%
$ 2.88 million $ 1.24 million
Jul 22, 2019 $ 0.819
+19.29%
$ 3.04 million $ 1.71 million
Jul 21, 2019 $ 0.686
-0.47%
$ 2.55 million $ 1.64 million
Jul 20, 2019 $ 0.689
+7.60%
$ 2.56 million $ 1.52 million
Jul 19, 2019 $ 0.641
-3.02%
$ 2.38 million $ 1.5 million
Jul 18, 2019 $ 0.661
+6.21%
$ 2.45 million $ 1.34 million
Jul 17, 2019 $ 0.622
+1.91%
$ 2.31 million $ 843,113
Jul 16, 2019 $ 0.61
-4.32%
$ 2.26 million $ 852,648
Jul 15, 2019 $ 0.638
-3.27%
$ 2.37 million $ 881,945
Jul 14, 2019 $ 0.66
-6.20%
$ 2.45 million $ 1.09 million
Jul 13, 2019 $ 0.703
-3.94%
$ 2.61 million $ 1.21 million
Jul 12, 2019 $ 0.732
+6.06%
$ 2.72 million $ 1.24 million
Jul 11, 2019 $ 0.69
-5.28%
$ 2.56 million $ 855,311
Jul 10, 2019 $ 0.729
-4.84%
$ 2.7 million $ 893,801
Jul 9, 2019 $ 0.766
+4.32%
$ 2.84 million $ 1.09 million
Jul 8, 2019 $ 0.734
+1.21%
$ 2.72 million $ 1.31 million
Jul 7, 2019 $ 0.725
+2.43%
$ 2.69 million $ 1.58 million
Jul 6, 2019 $ 0.708
+0.05%
$ 2.63 million $ 1.41 million
Jul 5, 2019 $ 0.708
+1.76%
$ 2.63 million $ 1.22 million
Jul 4, 2019 $ 0.695
-2.94%
$ 2.58 million $ 1.21 million
Jul 3, 2019 $ 0.717
+2.52%
$ 2.66 million $ 930,361
Jul 2, 2019 $ 0.699
+0.38%
$ 2.59 million $ 1.1 million
Jul 1, 2019 $ 0.696
+3.08%
$ 2.58 million $ 1.19 million
Jun 30, 2019 $ 0.675
-4.79%
$ 2.51 million $ 1.34 million
Jun 29, 2019 $ 0.709
+1.26%
$ 2.63 million $ 1.47 million
Jun 28, 2019 $ 0.701
+9.90%
$ 2.6 million $ 934,552
Jun 27, 2019 $ 0.638
-7.59%
$ 2.37 million $ 708,508
Jun 26, 2019 $ 0.69
+4.75%
$ 2.56 million $ 601,842
Jun 25, 2019 $ 0.659
+6.72%
$ 2.44 million $ 589,193
Jun 24, 2019 $ 0.617
+1.36%
$ 2.29 million $ 433,732
Jun 23, 2019 $ 0.609
+20.86%
$ 2.26 million $ 685,128
Jun 22, 2019 $ 0.504
+3.21%
$ 1.87 million $ 485,888
Jun 21, 2019 $ 0.488
+14.09%
$ 1.81 million $ 519,283
Jun 20, 2019 $ 0.428
+8.85%
$ 1.59 million $ 530,635
Jun 19, 2019 $ 0.393
+5.24%
$ 1.46 million $ 538,171
Jun 18, 2019 $ 0.373
+0.51%
$ 1.39 million $ 406,876
Jun 17, 2019 $ 0.371
+2.45%
$ 1.38 million $ 286,975
Jun 16, 2019 $ 0.363
+1.67%
$ 1.35 million $ 262,238
Jun 15, 2019 $ 0.357
+2.45%
$ 1.32 million $ 291,156
Jun 14, 2019 $ 0.348
+3.44%
$ 1.29 million $ 290,036
Jun 13, 2019 $ 0.337
+1.20%
$ 1.25 million $ 95,255
Jun 12, 2019 $ 0.333
+7.04%
$ 1.23 million $ 249,484
Jun 11, 2019 $ 0.311
+0.27%
$ 1.15 million $ 262,969
Jun 10, 2019 $ 0.31
+8.87%
$ 1.15 million $ 260,930
Jun 9, 2019 $ 0.285
-4.81%
$ 1.06 million $ 245,929
Jun 8, 2019 $ 0.299
+5.85%
$ 1.11 million $ 152,961