HedgeTrade (HEDG) historical data and Live price

hedgetrade

HedgeTrade

HEDG
$ 1.88 -1.697 % 0.0001603 BTC
MARKET CAP
543.135 M
24H VOLUME
1.276 M
CIRC.SUPPLY
288.209 M
MAX SUPPLY
Rank30
1H -2.52 %
24H -1.70 %
7D -10.21 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/9/201.9621.9761.8481.8941,316,464.208545,957,908.785
8/8/201.9952.0711.8931.9591,181,752.937564,687,159.89
8/7/202.0712.1331.6861.9641,066,232.42565,927,181.694
8/6/202.0852.1252.0362.0721,294,590.485597,035,398.655
8/5/202.1492.152.0592.0851,241,446.638600,957,738.281
8/4/202.122.2482.0692.1511,620,317.887619,953,515.124
8/3/201.9922.1681.9792.121,632,322.127610,979,236.279
8/2/201.9322.2051.811.9931,060,539.013574,286,913.694
8/1/201.4591.9411.4571.9381,077,086.445558,451,674.087
7/31/201.4361.4671.4081.459871,877.457420,639,211.152
7/30/201.4171.4461.3541.435636,192.423413,722,176.085
7/29/201.3391.4471.3281.417892,972.276408,351,510.272
7/28/201.5191.5531.3241.3381,144,316.752385,649,815.537
7/27/201.4271.5841.4271.5191,139,287.779437,662,303.764
7/26/201.3751.5741.3521.427898,285.638411,300,606.098
7/25/201.3381.4171.3351.376829,021.754396,453,146.565
7/24/201.3821.3921.3071.34833,560.833386,233,046.323
7/23/201.4131.4161.3651.379859,172.485397,568,912.861
7/22/201.3821.4131.3681.413759,077.767407,220,051.059
7/21/201.3321.4081.3211.381463,046.151398,150,172.174
7/20/201.3491.3681.3141.332393,923.85383,906,644.016
7/19/201.3351.3631.3261.347386,316.504388,209,777.495
7/18/201.3411.3531.3211.335390,662.37384,767,806.789
7/17/201.3281.3561.3181.341400,953.347386,510,761.245
7/16/201.3561.3951.3261.328430,815.856382,831,487.415
7/15/201.3581.3711.3111.357386,473.057391,105,557.651
7/14/201.3781.3811.3431.355378,913.958390,566,387.033
7/13/201.3881.4081.3641.378376,897.416397,109,874.131
7/12/201.3911.4111.3661.388350,471.87399,932,721.076
7/11/201.3911.421.3641.391281,632.739400,845,825.227
7/10/201.4831.4831.3421.391223,264.541400,963,310.688
7/9/201.6041.6511.481.481339,988.267426,825,666.499
7/8/201.6051.6351.4191.603443,521.201462,139,894.172
7/7/201.5531.6121.4071.605391,136.818462,645,780.455
7/6/201.5021.6041.3891.552424,587.172447,172,235.898
7/5/201.4311.5311.3511.51424,557.049435,221,075.927
7/4/201.4461.4771.3541.44421,122.504415,156,533.441
7/3/201.4961.5081.3881.439408,867.575414,619,594.663
7/2/201.5361.5661.4151.479410,572.55426,364,499.843
7/1/201.5281.5671.3421.531346,593.563441,388,188.718
6/30/201.5541.6041.3381.501371,600.335432,626,171.73
6/29/201.541.5931.421.546378,978.937445,712,917.841
6/28/201.531.5581.4291.549352,360.315446,514,851.432
6/27/201.5451.6151.4341.53370,142.754441,089,226.112
6/26/201.5711.6161.4131.547337,219.49445,991,475.481
6/25/201.5831.6231.2981.572327,192.63453,032,529.075
6/24/201.741.7841.5011.575370,118.383453,893,492.324
6/23/201.6561.7541.6381.748336,053.148503,750,556.802
6/22/201.6391.6631.581.658703,197.18477,806,039.933
6/21/201.6621.6871.6151.642893,065.623473,330,937.432
6/20/201.6691.6811.6051.664816,202.039479,505,270.078
6/19/201.6991.7011.6121.673796,386.172482,078,813.426
6/18/201.7411.7551.621.697825,226.275489,231,780.14
6/17/201.7671.811.6871.742903,877.921502,059,337.407
6/16/201.7291.781.6811.767993,513.536509,236,823.49
6/15/201.6911.7361.6121.732959,951.276499,198,290.049
6/14/201.8311.8371.6471.6911,150,000.964487,491,661.447
6/13/201.7771.8391.6991.8391,072,397.031530,008,510.463
6/12/201.7031.7831.6741.7721,013,267.573510,579,033.98
6/11/201.761.8561.6541.701203,675.908490,246,745.129
6/10/201.8381.8981.731.76890,083.772507,345,293.222
6/9/202.0332.0481.8311.8381,355,780.132529,799,185.565
6/8/202.5212.551.9832.0411,445,542.461588,180,381.626
6/7/202.5432.5812.352.52971,855.153726,308,752.175
6/6/202.5752.5812.442.5431,162,073.172732,786,989.039
6/5/202.7782.9092.5282.5751,405,376.781742,253,250.449
6/4/202.5553.0392.4862.7782,040,174.005800,519,734.148
6/3/202.232.572.2022.5471,133,347.536734,028,021.951
6/2/202.3482.42.1542.23482,430.072642,583,476.392
6/1/202.2222.362.1832.346321,281.192676,120,757.795
5/31/202.2942.2942.1542.22331,695.642639,833,104.549
5/30/202.1972.2942.1712.294337,483.393661,219,714.653
5/29/202.2032.2812.0982.211268,538.198637,157,627.296
5/28/202.1952.2442.0572.203275,108.825634,804,977.454
5/27/202.1332.1952.0122.195297,360.188632,578,645.751
5/26/202.1172.2031.9542.133307,552.057614,658,937.678
5/25/202.1292.1781.9542.088328,560.941601,742,694.377
5/24/202.2462.2761.9682.133283,726.582614,641,635.795
5/23/202.2092.3071.9972.197334,819.273633,305,410.407
5/22/202.2222.2541.9822.209330,975.292636,725,207.11
5/21/202.2842.3511.9382.222327,868.444640,459,258.309
5/20/202.2942.3952.0632.284319,609.233658,225,021.855
5/19/202.3892.4582.142.294522,739.22661,035,680.7
5/18/202.4182.4872.2752.389582,259.516688,662,130.288
5/17/202.342.4122.2422.412589,754.875695,195,461.186
5/16/202.3712.4512.192.296568,513.291661,692,641.49
5/15/202.4112.5362.2062.38509,766.88685,915,873.539
5/14/202.2652.422.2342.399523,213.815691,437,885.131
5/13/202.1882.2812.1752.265521,186.961652,697,434.82
5/12/202.1532.2022.1222.186436,311.895630,006,726.43