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