HedgeTrade (HEDG) historical data and Live price

hedgetrade

HedgeTrade

HEDG
$ 0.631354 -1.378 % 0.00004656 BTC
MARKET CAP
214.175 M
24H VOLUME
652.362 k
CIRC.SUPPLY
339.231 M
MAX SUPPLY
Rank59
1H 1.12 %
24H -1.38 %
7D -14.42 %
EXPLORER
WHITE PAPER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/29/200.6540.6790.6120.647697,827.335219,530,638.394
10/28/200.6790.6870.6230.654679,228.852221,799,875.562
9/29/201.2881.3611.1231.2821,104,286.002433,165,170.084
9/28/201.3441.3441.1191.2721,050,848.408429,929,272.025
9/27/201.2631.5911.0951.3441,132,995.942454,340,763.422
9/26/201.1351.3561.0981.2631,200,357.943426,890,383.847
9/25/201.0491.1361.0141.1321,034,762.316382,784,956.131
9/24/201.0011.0880.9821.051,146,984.018354,861,803.549
9/23/201.0611.090.9411.0011,121,740.031338,313,451.605
9/22/200.9421.0620.911.0611,454,488.309358,597,087.871
9/21/201.1291.2370.8570.9431,451,949.484318,586,002.383
9/20/201.2511.4540.9851.131792,795.102382,266,037.571
9/19/201.1411.3451.0061.248807,532.458421,744,600.786
9/18/201.3111.3310.9721.141623,413.31385,594,648.382
9/17/201.1291.3110.9731.311667,768.896443,087,281.343
9/16/201.0841.2940.9751.129533,111.779381,596,511.708
9/15/201.0181.2980.9651.084508,349.405326,804,660.649
9/14/201.1091.2110.9461.018437,137.141307,012,010.211
9/13/201.0651.1411.0081.109286,067.375334,391,987.645
9/12/201.3611.3670.9951.065190,319.341321,064,345.313
9/11/201.4341.4340.981.361313,731.251410,423,941.484
9/10/201.3391.4351.3381.434249,059.137432,460,906.712
9/9/201.3041.3530.9721.339295,065.215403,693,528.597
9/8/201.3411.3541.0121.304305,857.995393,170,465.724
9/7/201.031.3430.9781.341315,457.596404,497,274.988
9/6/201.2741.320.9831.031200,805.976310,793,102.687
9/5/201.0351.3090.9561.274338,632.212384,210,165.523
9/4/201.2691.3051.0081.036256,955.549312,260,379.316
9/3/201.4441.5121.0761.268435,917.148382,491,965.814
9/2/201.5431.5441.3541.445595,250.828435,671,900.125
9/1/201.531.61.5281.5431,056,993.64465,380,114.607
8/31/201.5421.5471.5171.531,082,601.011461,394,412.813
8/30/201.6051.6241.5181.5421,073,556.21464,972,276.132
8/29/201.6071.6231.5781.605986,181.974484,073,419.327
8/28/201.5661.6111.5391.607987,916.962484,430,623.249
8/27/201.5931.6031.5381.566939,335.82472,238,040.245
8/26/201.6491.6621.5751.5921,105,033.13480,088,325.899
8/25/201.8291.8351.5791.6511,068,401.862497,868,264.49
8/24/201.8611.8731.7841.8281,044,803.583551,277,012.208
8/23/201.8421.8751.8211.8631,054,310.386561,735,646.098
8/22/201.8141.851.7841.8421,045,921.341555,490,140.562
8/21/201.9291.9631.7851.8091,169,572.02545,324,339.825
8/20/201.8631.9341.841.9291,184,315.188581,707,014.18
8/19/201.9592.0371.8231.8631,243,404.5561,635,659.313
8/18/201.9992.0161.9171.9591,305,212.64586,707,970.616
8/17/201.9312.0561.8762.0011,325,830.171576,813,829.22
8/16/201.9121.941.8761.9311,032,346.789556,405,181.154
8/15/201.8911.9721.8561.9131,042,325.249551,226,699.561
8/14/201.9111.961.8611.8911,177,990.613544,940,483.989
8/13/201.8651.9251.7911.9121,143,227.107550,960,930.351
8/12/201.8261.891.81.8651,305,571.876537,421,473.21
8/11/201.91.9191.7741.8241,366,001.714525,678,892.808
8/10/201.891.9591.8661.8861,399,724.835543,650,661.313
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