HedgeTrade (HEDG) historical data and Live price

HedgeTrade

HEDG

$ 0.177031 -4.965 %

0.00000918 BTC

MARKET CAP
61.736 M

24H VOLUME
874.73618241

CIRC.SUPPLY
348.731 M

MAX SUPPLY

HEDG

USD

Rank311

1H -3.25 %

24H -4.97 %

7D 1.02 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
12/31/21	0.779	0.781	0.752	0.76	108,047.76	265,021,101.74
8/3/21	0.963	0.97	0.955	0.962	68,562.54	335,414,415.26
8/2/21	0.962	0.973	0.947	0.963	82,965.48	335,730,193.47
8/1/21	0.965	1.1	0.958	0.962	81,530.98	335,459,346.52
7/31/21	0.967	0.971	0.943	0.965	24,473.96	336,553,169.45
7/30/21	0.982	0.982	0.935	0.967	100,011.8	337,066,428.9
7/29/21	0.978	1.023	0.932	0.982	171,834.26	342,529,283.89
7/28/21	0.922	1.31	0.903	0.976	566,455.37	340,309,858.75
7/27/21	1.013	1.018	0.897	0.922	73,611.71	321,675,940.57
7/26/21	0.904	1.035	0.899	1.014	109,437.72	353,715,485.52
7/25/21	0.925	0.925	0.899	0.904	11,836.7	315,350,136.12
7/24/21	0.911	0.928	0.898	0.925	17,006.45	322,665,397.46
7/23/21	0.892	0.928	0.885	0.911	72,070.01	317,521,855.88
7/22/21	0.909	0.934	0.862	0.892	85,246.84	310,920,419.81
7/21/21	0.813	0.933	0.811	0.905	77,030.97	315,569,015.12
7/20/21	0.858	0.941	0.81	0.813	33,661.47	283,466,936.19
7/19/21	0.877	0.897	0.858	0.858	69,117.16	299,083,016.81
7/18/21	0.876	0.958	0.876	0.877	19,500.82	305,799,258.03
7/17/21	0.906	0.906	0.864	0.876	4,826.31	305,528,964.83
7/16/21	0.903	0.924	0.883	0.906	72,529.72	316,090,625.01
7/15/21	0.912	0.995	0.896	0.903	96,873.14	314,784,713.67
7/14/21	0.898	1.095	0.849	0.912	116,961.79	318,051,969.62
7/13/21	0.987	1.002	0.828	0.898	80,482.93	313,279,358.74
7/12/21	0.951	1.019	0.951	0.987	75,341.05	344,216,124.94
7/11/21	1.13	1.147	0.941	0.951	15,510.03	331,810,895.54
7/10/21	1.001	1.263	0.991	1.13	18,466.16	393,943,285.71
7/9/21	0.992	1.031	0.946	1.001	82,817.78	349,050,678.64
7/8/21	1.041	1.049	0.962	0.992	148,357.36	345,833,923.87
7/7/21	1.054	1.124	1.041	1.041	103,062.12	363,096,018.49
7/6/21	1.092	1.104	1.024	1.054	143,976.96	367,565,664.37
7/5/21	1.072	1.151	0.881	1.094	81,270.2	381,518,699.07
7/4/21	1.072	1.125	1.036	1.072	38,266.97	373,774,756.36
7/3/21	1.084	1.162	1.01	1.072	80,392.02	373,893,097.74
7/2/21	0.962	1.257	0.899	1.079	246,230.23	376,232,814.14
7/1/21	1.056	1.082	0.923	0.962	131,027.59	335,454,844.72
6/30/21	1.092	1.106	1.032	1.056	89,429.76	368,365,352.71
6/29/21	1.138	1.148	1.071	1.092	142,636.37	380,924,655.51
6/28/21	1.123	1.229	1.042	1.138	209,737.76	396,710,301.12
6/27/21	0.868	1.601	0.868	1.123	787,783.57	391,659,810.05
6/26/21	0.862	0.927	0.845	0.868	16,999.67	302,820,228.21
6/25/21	0.96	0.981	0.841	0.862	76,201.48	300,738,782.54
6/24/21	1.006	1.068	0.876	0.96	117,149.69	334,822,128.67
6/23/21	0.804	1.265	0.79	1.006	280,080.51	350,781,835.87
6/22/21	0.862	0.881	0.76	0.804	70,337.15	280,412,338.29
6/21/21	1.099	1.099	0.848	0.862	97,605.48	300,503,401.29
6/20/21	1.1	1.104	1.028	1.078	34,709.92	375,985,445.99
6/19/21	1.162	1.18	1.042	1.1	41,263.17	383,761,426.19
6/18/21	1.238	1.263	1.139	1.162	74,498.75	405,346,587.18
6/17/21	1.239	1.278	1.218	1.232	103,219.78	429,798,666.87
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

Similar Coins