HedgeTrade (HEDG) historical data and Live price

HedgeTrade

HEDG

$ 1.23 -2.909 %

0.0000318 BTC

MARKET CAP
430.07 M

24H VOLUME
85.081 k

CIRC.SUPPLY
348.731 M

MAX SUPPLY

HEDG

USD

Rank222

1H -0.87 %

24H -2.91 %

7D -16.27 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/16/21	1.286	1.327	1.232	1.234	86,677.66	430,479,005.21
6/15/21	1.334	1.395	1.264	1.286	114,510.46	448,567,891.16
6/14/21	1.262	1.373	1.237	1.334	138,347.07	465,218,644.73
6/13/21	1.275	1.296	1.227	1.262	39,563.05	439,981,547.53
6/12/21	1.3	1.474	1.198	1.275	148,689.14	444,537,416.88
6/11/21	1.353	1.5	1.266	1.3	176,058.32	453,259,101.39
6/10/21	1.483	1.495	1.263	1.263	129,852.43	440,480,336.94
6/9/21	1.516	1.619	1.407	1.483	293,713.81	517,320,774.07
6/7/21	2.631	2.694	1.798	1.927	606,228.59	672,157,860.62
6/6/21	1.039	3.427	1.039	2.63	4,078,696.5	917,139,083.21
6/5/21	1.06	1.144	1.029	1.039	32,767.29	362,326,056.8
6/4/21	1.064	1.086	0.992	1.06	111,047.48	369,574,944.85
6/3/21	1.085	1.085	1.056	1.064	89,886.18	370,953,121.97
6/2/21	1.11	1.275	1.058	1.085	123,139.47	378,270,484.84
6/1/21	1.029	1.139	1.016	1.11	159,835.58	387,104,648.03
5/31/21	1.01	1.063	0.978	1.029	86,748.48	358,734,039.21
5/30/21	1.048	1.082	1.008	1.01	47,675.62	352,295,104.07
5/29/21	0.999	1.252	0.976	1.048	58,739.35	365,514,850.45
5/28/21	1.058	1.311	0.924	0.999	133,984.36	348,418,930.58
5/27/21	1.077	1.092	1.011	1.058	105,393.86	369,022,503.19
5/26/21	1.077	1.134	1.045	1.08	115,612.44	376,526,153.11
5/25/21	1.096	1.19	1.059	1.077	79,315.65	375,703,500.2
5/24/21	0.91	1.382	0.906	1.096	181,961.25	382,290,626.58
5/23/21	1.078	1.322	0.707	0.91	49,012.22	317,290,238.34
5/22/21	1.006	1.193	0.985	1.078	14,267.09	375,847,582.4
5/21/21	1.303	1.347	0.98	1.006	100,763.34	350,846,376.55
5/19/21	1.658	1.699	1.121	1.193	122,298.35	415,875,685.63
5/19/21	1.658	1.699	1.121	1.193	122,298.35	415,875,685.63
5/19/21	1.658	1.699	1.121	1.193	122,298.35	415,875,685.63
5/19/21	1.658	1.699	1.121	1.193	122,298.35	415,875,685.63
5/18/21	1.806	1.837	1.638	1.658	246,164.74	578,308,461.03
5/18/21	1.806	1.837	1.638	1.658	246,164.74	578,308,461.03
5/18/21	1.806	1.837	1.638	1.658	246,164.74	578,308,461.03
5/18/21	1.806	1.837	1.638	1.658	246,164.74	578,308,461.03
5/17/21	1.72	2.319	1.667	1.836	824,387.28	640,113,675.69
5/17/21	1.72	2.319	1.667	1.836	824,387.28	640,113,675.69
5/17/21	1.72	2.319	1.667	1.836	824,387.28	640,113,675.69
5/17/21	1.72	2.319	1.667	1.836	824,387.28	640,113,675.69
5/16/21	1.52	2.536	1.488	1.718	617,033.63	599,061,840.94
5/16/21	1.52	2.536	1.488	1.718	617,033.63	599,061,840.94
5/16/21	1.52	2.536	1.488	1.718	617,033.63	599,061,840.94
5/16/21	1.52	2.536	1.488	1.718	617,033.63	599,061,840.94
5/15/21	1.507	1.67	1.438	1.511	94,303.42	527,002,176.66
5/15/21	1.507	1.67	1.438	1.511	94,303.42	527,002,176.66
5/15/21	1.507	1.67	1.438	1.511	94,303.42	527,002,176.66
5/15/21	1.507	1.67	1.438	1.511	94,303.42	527,002,176.66
5/14/21	1.412	2.39	1.387	1.507	553,825.81	525,602,375.88
5/14/21	1.412	2.39	1.387	1.507	553,825.81	525,602,375.88
5/14/21	1.412	2.39	1.387	1.507	553,825.81	525,602,375.88
5/14/21	1.412	2.39	1.387	1.507	553,825.81	525,602,375.88
5/13/21	1.324	1.42	1.263	1.412	23,942.09	492,520,540.93
5/13/21	1.324	1.42	1.263	1.412	23,942.09	492,520,540.93
5/13/21	1.324	1.42	1.263	1.412	23,942.09	492,520,540.93
5/13/21	1.324	1.42	1.263	1.412	23,942.09	492,520,540.93
5/12/21	1.496	1.54	1.34	1.34	49,557.79	467,446,013.18
5/12/21	1.496	1.54	1.34	1.34	49,557.79	467,446,013.18
5/12/21	1.496	1.54	1.34	1.34	49,557.79	467,446,013.18
5/12/21	1.496	1.54	1.34	1.34	49,557.79	467,446,013.18
5/11/21	1.5	1.547	1.449	1.496	81,432.63	521,589,151.19
5/11/21	1.5	1.547	1.449	1.496	81,432.63	521,589,151.19
5/11/21	1.5	1.547	1.449	1.496	81,432.63	521,589,151.19
5/11/21	1.5	1.547	1.449	1.496	81,432.63	521,589,151.19
5/10/21	1.61	1.678	1.416	1.5	119,276.17	522,979,579.23
5/10/21	1.61	1.678	1.416	1.5	119,276.17	522,979,579.23
5/10/21	1.61	1.678	1.416	1.5	119,276.17	522,979,579.23
5/10/21	1.61	1.678	1.416	1.5	119,276.17	522,979,579.23
5/9/21	1.544	1.772	1.464	1.61	131,808.4	561,367,112.48
5/9/21	1.544	1.772	1.464	1.61	131,808.4	561,367,112.48
5/9/21	1.544	1.772	1.464	1.61	131,808.4	561,367,112.48
5/9/21	1.544	1.772	1.464	1.61	131,808.4	561,367,112.48
5/8/21	1.509	1.556	1.508	1.544	6,884.25	538,585,845.39
5/8/21	1.509	1.556	1.508	1.544	6,884.25	538,585,845.39
5/8/21	1.509	1.556	1.508	1.544	6,884.25	538,585,845.39
5/8/21	1.509	1.556	1.508	1.544	6,884.25	538,585,845.39
5/7/21	1.506	1.569	1.469	1.509	111,226.95	526,306,136.75
5/7/21	1.506	1.569	1.469	1.509	111,226.95	526,306,136.75
5/7/21	1.506	1.569	1.469	1.509	111,226.95	526,306,136.75
5/7/21	1.506	1.569	1.469	1.509	111,226.95	526,306,136.75
5/6/21	1.504	1.575	1.435	1.502	126,061.94	523,945,075.57
5/6/21	1.504	1.575	1.435	1.502	126,061.94	523,945,075.57
5/6/21	1.504	1.575	1.435	1.502	126,061.94	523,945,075.57
5/6/21	1.504	1.575	1.435	1.502	126,061.94	523,945,075.57
5/5/21	1.452	1.65	1.414	1.504	127,273.5	524,636,639.69
5/5/21	1.452	1.65	1.414	1.504	127,273.5	524,636,639.69
5/5/21	1.452	1.65	1.414	1.504	127,273.5	524,636,639.69
5/5/21	1.452	1.65	1.414	1.504	127,273.5	524,636,639.69
4/26/21	1.224	1.679	1.221	1.448	176,882.91	505,097,077.21
4/25/21	1.143	1.283	1.133	1.224	54,046.74	426,800,736.12
4/24/21	1.4	1.4	1.086	1.144	37,866.79	398,820,682.97
4/23/21	1.414	1.416	1.124	1.4	98,699.42	488,097,146.61

Similar Coins