HedgeTrade (HEDG) historical data and Live price

HedgeTrade

HEDG

$ 1.56 -19.086 %

0.00004381 BTC

MARKET CAP
543.508 M

24H VOLUME
332.044 k

CIRC.SUPPLY
348.731 M

MAX SUPPLY

HEDG

USD

Rank58

1H 0.43 %

24H -19.09 %

7D 268.17 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
1/19/21	1.91	1.935	1.484	1.522	295,766.925	530,941,067.267
1/18/21	1.718	2.042	1.557	1.911	643,656.84	666,356,812.267
1/17/21	1.774	1.985	1.427	1.72	569,571.379	599,829,377.08
1/16/21	2.162	2.165	1.646	1.775	376,400.317	618,840,025.691
1/15/21	1.998	2.419	1.579	2.156	1,065,028.525	752,006,247.545
1/14/21	0.55	2.294	0.534	1.998	1,828,599.638	696,889,384.138
1/13/21	0.43	0.551	0.411	0.551	585,389.554	186,751,420.384
1/12/21	0.458	0.471	0.41	0.43	165,570.856	145,967,500.499
1/11/21	0.509	0.51	0.392	0.458	216,285.783	155,278,648.17
1/10/21	0.541	0.558	0.466	0.509	137,475.339	172,632,294.656
1/9/21	0.515	0.568	0.512	0.543	167,554.379	184,057,338.542
1/8/21	0.505	0.54	0.457	0.515	232,993.203	174,760,886.843
1/7/21	0.543	0.556	0.499	0.505	228,581.917	171,317,806.26
1/6/21	0.475	0.548	0.462	0.543	255,690.155	184,364,045.217
1/5/21	0.463	0.482	0.414	0.475	267,925.634	161,153,120.107
1/4/21	0.452	0.502	0.406	0.459	295,580.514	155,713,458.954
1/3/21	0.462	0.511	0.433	0.453	243,834.261	153,600,740.584
1/2/21	0.473	0.492	0.438	0.461	270,703.105	156,359,396.08
1/1/21	0.469	0.493	0.427	0.473	506,054.788	160,583,026.977
12/31/20	0.49	0.512	0.418	0.47	648,646.42	159,297,914.134
12/30/20	0.477	0.494	0.421	0.49	317,063.937	166,148,827.774
12/29/20	0.487	0.491	0.41	0.477	308,175.329	161,956,099.502
12/28/20	0.466	0.506	0.386	0.488	312,319.252	165,663,083.67
12/27/20	0.508	0.53	0.383	0.467	233,689.154	158,426,359.505
12/26/20	0.494	0.515	0.471	0.507	278,004.559	171,837,623.867
12/25/20	0.456	0.494	0.435	0.494	243,726.132	167,489,295.506
12/24/20	0.452	0.477	0.407	0.456	184,077.258	154,824,489.244
12/23/20	0.483	0.488	0.436	0.452	308,274.711	153,343,173.529
12/22/20	0.503	0.514	0.474	0.484	333,754.959	164,084,816.576
12/21/20	0.592	0.592	0.46	0.504	406,154.125	171,006,268.067
12/20/20	0.601	0.631	0.511	0.593	295,989.542	201,160,556.892
12/19/20	0.598	0.637	0.53	0.601	323,362.04	203,829,616.663
12/18/20	0.605	0.636	0.51	0.597	405,887.259	202,669,649.067
12/17/20	0.602	0.656	0.529	0.606	430,228.62	205,407,658.531
12/16/20	0.562	0.609	0.546	0.602	382,093.216	204,109,612.295
12/15/20	0.572	0.576	0.493	0.562	346,335.394	190,685,707.787
12/14/20	0.555	0.574	0.514	0.573	337,818.154	194,222,774.157
12/13/20	0.553	0.563	0.51	0.554	250,703.364	187,862,868.142
12/12/20	0.551	0.592	0.492	0.553	251,714.56	187,513,637.644
12/11/20	0.559	0.57	0.484	0.551	322,255.63	187,082,916.952
12/10/20	0.562	0.582	0.493	0.559	319,345.739	189,683,102.355
12/9/20	0.577	0.593	0.501	0.562	286,912.228	190,642,233.868
12/8/20	0.605	0.62	0.541	0.577	332,193.625	195,774,044.498
12/7/20	0.636	0.651	0.532	0.605	358,434.916	205,226,597.376
12/6/20	0.631	0.652	0.598	0.636	280,828.837	215,750,046.648
12/5/20	0.657	0.679	0.606	0.631	195,117.137	214,216,150.916
12/4/20	0.648	0.665	0.629	0.657	110,053.055	222,957,679.529
12/3/20	0.662	0.662	0.618	0.648	257,492.65	219,726,249.502
12/2/20	0.622	0.665	0.595	0.662	408,829.312	224,737,705.304
11/29/20	0.725	0.725	0.594	0.696	387,636.47	236,177,731.07
11/28/20	0.68	0.725	0.592	0.725	383,268.756	245,885,925.87
11/27/20	0.598	0.707	0.566	0.68	417,071.624	230,787,770.753
11/26/20	0.695	0.715	0.551	0.597	380,759.948	202,674,932.723
11/25/20	0.705	0.762	0.642	0.695	470,056.235	235,868,798.496
11/24/20	0.69	3.283	0.643	0.705	467,071.729	239,288,839.947
11/23/20	0.372	0.767	0.366	0.691	448,462.841	234,352,715.252
11/22/20	0.718	0.914	0.372	0.372	37,671.67	126,168,745.997
11/21/20	0.673	0.858	0.605	0.718	173,666.138	243,534,130.245
11/20/20	0.633	0.881	0.579	0.673	219,651.617	228,154,393.245
11/19/20	0.763	0.844	0.61	0.633	267,954.245	214,868,026.316
11/18/20	0.813	1.141	0.672	0.763	299,819.752	258,873,797.396
11/17/20	0.745	0.938	0.654	0.812	333,835.886	275,616,988.759
11/16/20	0.749	0.96	0.699	0.702	296,015.145	238,238,324.336
11/15/20	0.794	0.876	0.662	0.749	258,788.047	254,173,350.511
11/14/20	0.868	0.996	0.679	0.794	291,842.068	269,442,117.667
11/13/20	0.86	0.905	0.775	0.868	468,801.177	294,326,085.735
11/12/20	0.845	0.883	0.755	0.86	353,712.18	291,779,283.166
11/11/20	0.881	0.899	0.771	0.845	460,901.198	286,491,615.947
11/10/20	0.939	1.011	0.763	0.881	459,644.507	298,831,160.531
11/9/20	0.968	1.145	0.793	0.939	419,853.179	318,448,903.993
11/8/20	0.826	1.003	0.809	0.968	476,248.055	328,504,282.507
11/7/20	0.873	0.904	0.748	0.826	463,752.799	280,332,111.594
11/6/20	0.956	1.097	0.785	0.876	584,883.889	297,031,394.009
11/5/20	0.916	1.106	0.806	0.956	699,640.601	324,392,444.785
11/4/20	0.568	0.916	0.559	0.916	566,555.617	310,592,498.543
11/3/20	0.57	0.582	0.533	0.567	378,133.83	192,406,667.018
11/1/20	0.576	0.605	0.527	0.556	319,945.945	188,460,777.753
10/30/20	0.647	0.669	0.584	0.635	651,922.664	215,337,420.917
10/29/20	0.654	0.679	0.612	0.647	697,827.335	219,530,638.394
10/28/20	0.679	0.687	0.623	0.654	679,228.852	221,799,875.562
9/29/20	1.288	1.361	1.123	1.282	1,104,286.002	433,165,170.084
9/28/20	1.344	1.344	1.119	1.272	1,050,848.408	429,929,272.025
9/27/20	1.263	1.591	1.095	1.344	1,132,995.942	454,340,763.422
9/26/20	1.135	1.356	1.098	1.263	1,200,357.943	426,890,383.847
9/25/20	1.049	1.136	1.014	1.132	1,034,762.316	382,784,956.131
9/24/20	1.001	1.088	0.982	1.05	1,146,984.018	354,861,803.549
9/23/20	1.061	1.09	0.941	1.001	1,121,740.031	338,313,451.605
9/22/20	0.942	1.062	0.91	1.061	1,454,488.309	358,597,087.871
9/21/20	1.129	1.237	0.857	0.943	1,451,949.484	318,586,002.383
9/20/20	1.251	1.454	0.985	1.131	792,795.102	382,266,037.571

Similar Coins