Hedgecoin Historical Data

HEDG Page 6
Download
Date Close Price change Market cap Trading volume
Jun 21, 2025 $ 0.0275
-13.08%
$ 102,004 $ 23,779
Jun 20, 2025 $ 0.0311
-16.27%
$ 115,544 $ 73,823
Jun 19, 2025 $ 0.0371
+34.93%
$ 137,765 $ 437,128
Jun 18, 2025 $ 0.0275
-4.44%
$ 102,101 $ 23,389
Jun 17, 2025 $ 0.0288
-5.91%
$ 106,850 $ 17,555
Jun 16, 2025 $ 0.0306
-2.35%
$ 113,566 $ 26,827
Jun 15, 2025 $ 0.0307
-5.83%
$ 114,026 $ 21,104
Jun 14, 2025 $ 0.0326
-0.56%
$ 121,082 $ 12,814
Jun 13, 2025 $ 0.0328
-11.83%
$ 121,764 $ 80,049
Jun 12, 2025 $ 0.0373
-0.50%
$ 138,554 $ 24,227
Jun 11, 2025 $ 0.0376
-1.16%
$ 139,482 $ 32,020
Jun 10, 2025 $ 0.038
-1.45%
$ 141,116 $ 59,782
Jun 9, 2025 $ 0.0384
+6.24%
$ 142,510 $ 276,421
Jun 8, 2025 $ 0.0365
-1.65%
$ 135,282 $ 46,877
Jun 7, 2025 $ 0.0377
-14.70%
$ 139,826 $ 127,294
Jun 6, 2025 $ 0.0442
+38.14%
$ 163,926 $ 813,387
Jun 5, 2025 $ 0.0314
-6.87%
$ 116,383 $ 44,699
Jun 4, 2025 $ 0.0337
-10.92%
$ 125,193 $ 39,348
Jun 3, 2025 $ 0.0375
-0.60%
$ 138,943 $ 62,181
Jun 2, 2025 $ 0.0368
-11.06%
$ 136,590 $ 74,868
Jun 1, 2025 $ 0.0416
-4.40%
$ 154,484 $ 85,890
May 31, 2025 $ 0.0435
-6.44%
$ 161,362 $ 230,432
May 30, 2025 $ 0.0478
-14.90%
$ 177,226 $ 677,824
May 29, 2025 $ 0.0558
-25.52%
$ 206,881 $ 579,971
May 28, 2025 $ 0.0746
-27.88%
$ 276,638 $ 9.25 million
May 27, 2025 $ 0.0998
+230.38%
$ 370,163 $ 2.98 million
May 26, 2025 $ 0.0301
+70.57%
$ 111,585 $ 486,995
May 25, 2025 $ 0.0175
+12.45%
$ 64,962 $ 27,346
May 24, 2025 $ 0.0155
-17.92%
$ 57,542 $ 189,483
May 23, 2025 $ 0.019
+59.09%
$ 70,329 $ 444,399
May 22, 2025 $ 0.0122
+8.63%
$ 45,342 $ 22,934
May 21, 2025 $ 0.0111
+6.22%
$ 41,060 $ 26,376
May 20, 2025 $ 0.0104
-1.01%
$ 38,657 $ 4,737
May 19, 2025 $ 0.0105
+0.36%
$ 39,049 $ 10,175
May 18, 2025 $ 0.0105
-1.70%
$ 38,909 $ 55,146
May 17, 2025 $ 0.0107
+6.02%
$ 39,582 $ 14,025
May 16, 2025 $ 0.0101
+0.76%
$ 37,334 $ 4,114
May 15, 2025 $ 0.00999
-3.22%
$ 37,052 $ 7,400
May 14, 2025 $ 0.0103
+0.82%
$ 38,285 $ 5,934
May 13, 2025 $ 0.0102
+4.86%
$ 37,972 $ 10,740
May 12, 2025 $ 0.00976
-0.89%
$ 36,212 $ 10,932
May 11, 2025 $ 0.00985
-1.21%
$ 36,537 $ 28,503
May 10, 2025 $ 0.00997
+1.23%
$ 36,984 $ 6,923
May 9, 2025 $ 0.00985
-5.77%
$ 36,536 $ 16,657
May 8, 2025 $ 0.0102
-2.58%
$ 37,877 $ 141,871
May 7, 2025 $ 0.0105
-6.87%
$ 38,880 $ 46,103
May 6, 2025 $ 0.0113
-17.46%
$ 41,747 $ 175,549
May 5, 2025 $ 0.0135
-39.70%
$ 50,123 $ 496,799
May 4, 2025 $ 0.02
+139.13%
$ 74,343 $ 2.23 million
May 3, 2025 $ 0.00838
+6.15%
$ 31,089 $ 19,682