Hedgecoin Historical Data

HEDG Page 50
Download
Date Close Price change Market cap Trading volume
Jun 7, 2019 $ 0.282
+0.07%
$ 1.05 million $ 146,009
Jun 6, 2019 $ 0.282
+2.42%
$ 1.05 million $ 187,394
Jun 5, 2019 $ 0.276
+3.12%
$ 1.02 million $ 297,991
Jun 4, 2019 $ 0.267
+50.06%
$ 991,446 $ 271,367
Jun 3, 2019 $ 0.178
-16.20%
$ 660,714 $ 179,536
Jun 2, 2019 $ 0.213
+3.16%
$ 788,416 $ 229,087
Jun 1, 2019 $ 0.206
+5.52%
$ 764,316 $ 220,891
May 31, 2019 $ 0.195
-2.12%
$ 724,349 $ 227,567
May 30, 2019 $ 0.199
+24.74%
$ 740,005 $ 315,074
May 29, 2019 $ 0.16
+14.78%
$ 593,278 $ 239,308
May 28, 2019 $ 0.139
-5.01%
$ 516,914 $ 188,450
May 27, 2019 $ 0.147
+44.85%
$ 544,157 $ 235,495
May 26, 2019 $ 0.101
+3.35%
$ 375,689 $ 163,167
May 25, 2019 $ 0.098
+3.92%
$ 363,507 $ 109,992
May 24, 2019 $ 0.0943
+8.97%
$ 349,805 $ 69,968
May 23, 2019 $ 0.0865
+18.73%
$ 320,996 $ 113,178
May 22, 2019 $ 0.0729
+27.00%
$ 270,362 $ 62,205
May 21, 2019 $ 0.0574
-4.56%
$ 212,888 $ 59,161
May 20, 2019 $ 0.0601
-9.39%
$ 223,066 $ 68,883
May 19, 2019 $ 0.0664
+9.59%
$ 246,189 $ 51,946
May 18, 2019 $ 0.0606
-6.77%
$ 224,641 $ 43,738
May 17, 2019 $ 0.065
-1.51%
$ 240,949 $ 44,773
May 16, 2019 $ 0.0659
-32.96%
$ 244,645 $ 40,902
May 15, 2019 $ 0.0984
+5.70%
$ 364,921 $ 47,392
May 14, 2019 $ 0.0931
+17.83%
$ 345,273 $ 33,679
May 13, 2019 $ 0.079
-0.66%
$ 293,033 $ 25,957
May 12, 2019 $ 0.0795
+17.40%
$ 294,967 $ 10,634
May 11, 2019 $ 0.0677
-5.98%
$ 251,229 $ 4,313
May 10, 2019 $ 0.072
-2.39%
$ 267,214 $ 7,562
May 9, 2019 $ 0.0738
+4.58%
$ 273,757 $ 3,696
May 8, 2019 $ 0.0706
+2.67%
$ 261,758 $ 5,748
May 7, 2019 $ 0.0687
-0.41%
$ 254,942 $ 6,712
May 6, 2019 $ 0.069
-0.04%
$ 256,012 $ 9,704
May 5, 2019 $ 0.069
-6.40%
$ 256,087 $ 6,813
May 4, 2019 $ 0.0737
-5.64%
$ 273,576 $ 309
May 3, 2019 $ 0.0782
+5.92%
$ 289,916 $ 8,554
May 2, 2019 $ 0.0738
-8.05%
$ 273,709 $ 24,294
May 1, 2019 $ 0.0802
-4.10%
$ 297,682 $ 34,809
Apr 30, 2019 $ 0.0837
+5.81%
$ 310,391 $ 70,806
Apr 29, 2019 $ 0.0791
-13.38%
$ 293,372 $ 100,937
Apr 28, 2019 $ 0.0911
-7.98%
$ 337,841 $ 106,359
Apr 27, 2019 $ 0.099
-10.26%
$ 367,160 $ 115,998
Apr 26, 2019 $ 0.11
-1.67%
$ 409,116 $ 55,922
Apr 25, 2019 $ 0.112
-10.19%
$ 416,125 $ 27,061
Apr 24, 2019 $ 0.125
-4.93%
$ 463,369 $ 17,319
Apr 23, 2019 $ 0.131
-5.90%
$ 487,354 $ 19,242
Apr 22, 2019 $ 0.14
-52.42%
$ 517,879 $ 8,721
Apr 13, 2019 $ 0.00605
+0.21%
$ 22,436 $ 1
Apr 12, 2019 $ 0.00604
+0.66%
$ 22,388 $ 1
Oct 28, 2018 $ 0.00116
+0.00%
$ -- $ 6,464