- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
HedgeTrade (HEDG) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/9/20 | 1.962 | 1.976 | 1.848 | 1.894 | 1,316,464.208 | 545,957,908.785 |
| 8/8/20 | 1.995 | 2.071 | 1.893 | 1.959 | 1,181,752.937 | 564,687,159.89 |
| 8/7/20 | 2.071 | 2.133 | 1.686 | 1.964 | 1,066,232.42 | 565,927,181.694 |
| 8/6/20 | 2.085 | 2.125 | 2.036 | 2.072 | 1,294,590.485 | 597,035,398.655 |
| 8/5/20 | 2.149 | 2.15 | 2.059 | 2.085 | 1,241,446.638 | 600,957,738.281 |
| 8/4/20 | 2.12 | 2.248 | 2.069 | 2.151 | 1,620,317.887 | 619,953,515.124 |
| 8/3/20 | 1.992 | 2.168 | 1.979 | 2.12 | 1,632,322.127 | 610,979,236.279 |
| 8/2/20 | 1.932 | 2.205 | 1.81 | 1.993 | 1,060,539.013 | 574,286,913.694 |
| 8/1/20 | 1.459 | 1.941 | 1.457 | 1.938 | 1,077,086.445 | 558,451,674.087 |
| 7/31/20 | 1.436 | 1.467 | 1.408 | 1.459 | 871,877.457 | 420,639,211.152 |
| 7/30/20 | 1.417 | 1.446 | 1.354 | 1.435 | 636,192.423 | 413,722,176.085 |
| 7/29/20 | 1.339 | 1.447 | 1.328 | 1.417 | 892,972.276 | 408,351,510.272 |
| 7/28/20 | 1.519 | 1.553 | 1.324 | 1.338 | 1,144,316.752 | 385,649,815.537 |
| 7/27/20 | 1.427 | 1.584 | 1.427 | 1.519 | 1,139,287.779 | 437,662,303.764 |
| 7/26/20 | 1.375 | 1.574 | 1.352 | 1.427 | 898,285.638 | 411,300,606.098 |
| 7/25/20 | 1.338 | 1.417 | 1.335 | 1.376 | 829,021.754 | 396,453,146.565 |
| 7/24/20 | 1.382 | 1.392 | 1.307 | 1.34 | 833,560.833 | 386,233,046.323 |
| 7/23/20 | 1.413 | 1.416 | 1.365 | 1.379 | 859,172.485 | 397,568,912.861 |
| 7/22/20 | 1.382 | 1.413 | 1.368 | 1.413 | 759,077.767 | 407,220,051.059 |
| 7/21/20 | 1.332 | 1.408 | 1.321 | 1.381 | 463,046.151 | 398,150,172.174 |
| 7/20/20 | 1.349 | 1.368 | 1.314 | 1.332 | 393,923.85 | 383,906,644.016 |
| 7/19/20 | 1.335 | 1.363 | 1.326 | 1.347 | 386,316.504 | 388,209,777.495 |
| 7/18/20 | 1.341 | 1.353 | 1.321 | 1.335 | 390,662.37 | 384,767,806.789 |
| 7/17/20 | 1.328 | 1.356 | 1.318 | 1.341 | 400,953.347 | 386,510,761.245 |
| 7/16/20 | 1.356 | 1.395 | 1.326 | 1.328 | 430,815.856 | 382,831,487.415 |
| 7/15/20 | 1.358 | 1.371 | 1.311 | 1.357 | 386,473.057 | 391,105,557.651 |
| 7/14/20 | 1.378 | 1.381 | 1.343 | 1.355 | 378,913.958 | 390,566,387.033 |
| 7/13/20 | 1.388 | 1.408 | 1.364 | 1.378 | 376,897.416 | 397,109,874.131 |
| 7/12/20 | 1.391 | 1.411 | 1.366 | 1.388 | 350,471.87 | 399,932,721.076 |
| 7/11/20 | 1.391 | 1.42 | 1.364 | 1.391 | 281,632.739 | 400,845,825.227 |
| 7/10/20 | 1.483 | 1.483 | 1.342 | 1.391 | 223,264.541 | 400,963,310.688 |
| 7/9/20 | 1.604 | 1.651 | 1.48 | 1.481 | 339,988.267 | 426,825,666.499 |
| 7/8/20 | 1.605 | 1.635 | 1.419 | 1.603 | 443,521.201 | 462,139,894.172 |
| 7/7/20 | 1.553 | 1.612 | 1.407 | 1.605 | 391,136.818 | 462,645,780.455 |
| 7/6/20 | 1.502 | 1.604 | 1.389 | 1.552 | 424,587.172 | 447,172,235.898 |
| 7/5/20 | 1.431 | 1.531 | 1.351 | 1.51 | 424,557.049 | 435,221,075.927 |
| 7/4/20 | 1.446 | 1.477 | 1.354 | 1.44 | 421,122.504 | 415,156,533.441 |
| 7/3/20 | 1.496 | 1.508 | 1.388 | 1.439 | 408,867.575 | 414,619,594.663 |
| 7/2/20 | 1.536 | 1.566 | 1.415 | 1.479 | 410,572.55 | 426,364,499.843 |
| 7/1/20 | 1.528 | 1.567 | 1.342 | 1.531 | 346,593.563 | 441,388,188.718 |
| 6/30/20 | 1.554 | 1.604 | 1.338 | 1.501 | 371,600.335 | 432,626,171.73 |
| 6/29/20 | 1.54 | 1.593 | 1.42 | 1.546 | 378,978.937 | 445,712,917.841 |
| 6/28/20 | 1.53 | 1.558 | 1.429 | 1.549 | 352,360.315 | 446,514,851.432 |
| 6/27/20 | 1.545 | 1.615 | 1.434 | 1.53 | 370,142.754 | 441,089,226.112 |
| 6/26/20 | 1.571 | 1.616 | 1.413 | 1.547 | 337,219.49 | 445,991,475.481 |
| 6/25/20 | 1.583 | 1.623 | 1.298 | 1.572 | 327,192.63 | 453,032,529.075 |
| 6/24/20 | 1.74 | 1.784 | 1.501 | 1.575 | 370,118.383 | 453,893,492.324 |
| 6/23/20 | 1.656 | 1.754 | 1.638 | 1.748 | 336,053.148 | 503,750,556.802 |
| 6/22/20 | 1.639 | 1.663 | 1.58 | 1.658 | 703,197.18 | 477,806,039.933 |
| 6/21/20 | 1.662 | 1.687 | 1.615 | 1.642 | 893,065.623 | 473,330,937.432 |
| 6/20/20 | 1.669 | 1.681 | 1.605 | 1.664 | 816,202.039 | 479,505,270.078 |
| 6/19/20 | 1.699 | 1.701 | 1.612 | 1.673 | 796,386.172 | 482,078,813.426 |
| 6/18/20 | 1.741 | 1.755 | 1.62 | 1.697 | 825,226.275 | 489,231,780.14 |
| 6/17/20 | 1.767 | 1.81 | 1.687 | 1.742 | 903,877.921 | 502,059,337.407 |
| 6/16/20 | 1.729 | 1.78 | 1.681 | 1.767 | 993,513.536 | 509,236,823.49 |
| 6/15/20 | 1.691 | 1.736 | 1.612 | 1.732 | 959,951.276 | 499,198,290.049 |
| 6/14/20 | 1.831 | 1.837 | 1.647 | 1.691 | 1,150,000.964 | 487,491,661.447 |
| 6/13/20 | 1.777 | 1.839 | 1.699 | 1.839 | 1,072,397.031 | 530,008,510.463 |
| 6/12/20 | 1.703 | 1.783 | 1.674 | 1.772 | 1,013,267.573 | 510,579,033.98 |
| 6/11/20 | 1.76 | 1.856 | 1.654 | 1.701 | 203,675.908 | 490,246,745.129 |
| 6/10/20 | 1.838 | 1.898 | 1.73 | 1.76 | 890,083.772 | 507,345,293.222 |
| 6/9/20 | 2.033 | 2.048 | 1.831 | 1.838 | 1,355,780.132 | 529,799,185.565 |
| 6/8/20 | 2.521 | 2.55 | 1.983 | 2.041 | 1,445,542.461 | 588,180,381.626 |
| 6/7/20 | 2.543 | 2.581 | 2.35 | 2.52 | 971,855.153 | 726,308,752.175 |
| 6/6/20 | 2.575 | 2.581 | 2.44 | 2.543 | 1,162,073.172 | 732,786,989.039 |
| 6/5/20 | 2.778 | 2.909 | 2.528 | 2.575 | 1,405,376.781 | 742,253,250.449 |
| 6/4/20 | 2.555 | 3.039 | 2.486 | 2.778 | 2,040,174.005 | 800,519,734.148 |
| 6/3/20 | 2.23 | 2.57 | 2.202 | 2.547 | 1,133,347.536 | 734,028,021.951 |
| 6/2/20 | 2.348 | 2.4 | 2.154 | 2.23 | 482,430.072 | 642,583,476.392 |
| 6/1/20 | 2.222 | 2.36 | 2.183 | 2.346 | 321,281.192 | 676,120,757.795 |
| 5/31/20 | 2.294 | 2.294 | 2.154 | 2.22 | 331,695.642 | 639,833,104.549 |
| 5/30/20 | 2.197 | 2.294 | 2.171 | 2.294 | 337,483.393 | 661,219,714.653 |
| 5/29/20 | 2.203 | 2.281 | 2.098 | 2.211 | 268,538.198 | 637,157,627.296 |
| 5/28/20 | 2.195 | 2.244 | 2.057 | 2.203 | 275,108.825 | 634,804,977.454 |
| 5/27/20 | 2.133 | 2.195 | 2.012 | 2.195 | 297,360.188 | 632,578,645.751 |
| 5/26/20 | 2.117 | 2.203 | 1.954 | 2.133 | 307,552.057 | 614,658,937.678 |
| 5/25/20 | 2.129 | 2.178 | 1.954 | 2.088 | 328,560.941 | 601,742,694.377 |
| 5/24/20 | 2.246 | 2.276 | 1.968 | 2.133 | 283,726.582 | 614,641,635.795 |
| 5/23/20 | 2.209 | 2.307 | 1.997 | 2.197 | 334,819.273 | 633,305,410.407 |
| 5/22/20 | 2.222 | 2.254 | 1.982 | 2.209 | 330,975.292 | 636,725,207.11 |
| 5/21/20 | 2.284 | 2.351 | 1.938 | 2.222 | 327,868.444 | 640,459,258.309 |
| 5/20/20 | 2.294 | 2.395 | 2.063 | 2.284 | 319,609.233 | 658,225,021.855 |
| 5/19/20 | 2.389 | 2.458 | 2.14 | 2.294 | 522,739.22 | 661,035,680.7 |
| 5/18/20 | 2.418 | 2.487 | 2.275 | 2.389 | 582,259.516 | 688,662,130.288 |
| 5/17/20 | 2.34 | 2.412 | 2.242 | 2.412 | 589,754.875 | 695,195,461.186 |
| 5/16/20 | 2.371 | 2.451 | 2.19 | 2.296 | 568,513.291 | 661,692,641.49 |
| 5/15/20 | 2.411 | 2.536 | 2.206 | 2.38 | 509,766.88 | 685,915,873.539 |
| 5/14/20 | 2.265 | 2.42 | 2.234 | 2.399 | 523,213.815 | 691,437,885.131 |
| 5/13/20 | 2.188 | 2.281 | 2.175 | 2.265 | 521,186.961 | 652,697,434.82 |
| 5/12/20 | 2.153 | 2.202 | 2.122 | 2.186 | 436,311.895 | 630,006,726.43 |
