HedgeTrade (HEDG) historical data and Live price

HedgeTrade

HEDG

$ 1.67 -4.791 %

0.0000276 BTC

MARKET CAP
581.931 M

24H VOLUME
50.574 k

CIRC.SUPPLY
348.731 M

MAX SUPPLY

HEDG

USD

Rank123

1H 0.56 %

24H -4.79 %

7D -1.84 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/11/21	1.789	1.814	1.648	1.723	70,963.04	600,767,799.33
4/10/21	1.687	2.358	1.635	1.789	284,916.64	623,886,997.68
4/9/21	1.637	1.729	1.617	1.687	112,247.36	588,180,433.39
4/8/21	1.524	1.69	1.518	1.637	108,412.02	570,843,240.69
4/7/21	1.657	1.658	1.519	1.525	116,493.4	531,655,740.26
4/6/21	1.71	1.729	1.616	1.657	85,405.65	577,942,141.61
4/5/21	1.73	1.774	1.676	1.725	94,937.92	601,542,572.07
4/4/21	1.736	1.855	1.661	1.73	83,352.76	603,398,876.68
4/3/21	1.671	1.919	1.663	1.736	72,840.28	605,301,865.16
4/2/21	1.711	1.712	1.64	1.671	31,129.74	582,721,824.36
4/1/21	1.773	1.788	1.677	1.711	91,410.36	596,656,467.29
3/31/21	1.766	1.822	1.716	1.773	106,182.58	618,308,212.75
3/30/21	1.882	1.922	1.688	1.766	160,683.33	615,729,668.72
3/29/21	1.815	2.123	1.726	1.882	204,622.32	656,291,362.09
3/28/21	2.207	2.466	1.494	1.815	342,640.73	632,818,164.38
3/27/21	1.345	2.683	1.33	2.253	630,760.58	785,650,518.17
3/26/21	1.322	1.378	1.312	1.345	70,399.43	469,115,302.51
3/25/21	1.386	1.431	1.307	1.322	91,571.2	461,055,126.53
3/24/21	1.443	1.487	1.373	1.386	69,688.25	483,421,834.53
3/23/21	1.492	1.578	1.395	1.443	134,821.08	503,346,819.93
3/22/21	1.457	1.941	1.457	1.492	494,467.35	520,223,189.79
3/21/21	1.287	1.625	1.258	1.457	234,904.11	508,200,231.78
3/20/21	1.28	1.309	1.224	1.287	40,789.57	448,893,778.07
3/19/21	1.251	1.29	1.233	1.28	68,256.18	446,542,672.95
3/18/21	1.256	1.298	1.207	1.251	101,594.87	436,269,559.73
3/17/21	1.207	1.348	1.197	1.244	115,999.43	433,680,812.65
3/16/21	1.098	1.316	1.059	1.206	163,862.94	420,580,871.77
3/15/21	1.152	1.161	0.994	1.096	63,849.27	382,350,356.23
3/14/21	1.166	1.183	1.101	1.152	48,633.8	401,870,802.42
3/13/21	1.145	1.212	1.125	1.166	49,682.61	406,524,086.34
3/12/21	1.18	1.211	1.122	1.145	89,617.72	399,320,216.4
3/11/21	1.135	1.188	1.1	1.179	34,986.39	411,210,496.8
3/10/21	1.185	1.189	1.118	1.135	65,539.59	395,931,398.37
3/9/21	1.145	1.191	1.135	1.185	97,164.99	413,156,830.07
3/8/21	1.116	1.245	1.094	1.145	133,009.67	399,376,903.21
3/7/21	1.121	1.155	1.065	1.116	51,077.22	389,187,080.87
3/6/21	1.123	1.134	1.077	1.121	43,211.29	390,909,896.39
3/5/21	1.084	1.156	1.058	1.123	125,228.02	391,560,243.98
3/4/21	1.117	1.14	1.082	1.084	112,388.34	378,034,320.46
3/3/21	1.071	1.139	1.068	1.116	112,516.53	389,335,311.58
3/2/21	1.088	1.128	1.062	1.071	77,489.53	373,618,406.07
3/1/21	1.012	1.091	1.006	1.089	48,016.33	379,702,671.4
2/28/21	1.104	1.109	0.945	1.011	31,511.53	352,703,068.03
2/27/21	1.075	1.171	1.074	1.099	43,398.92	383,399,764.26
2/26/21	1.112	1.125	1.012	1.073	40,805.02	374,315,762.3
2/25/21	1.262	1.279	1.11	1.117	49,206.63	389,457,392.91
2/24/21	1.351	1.351	1.154	1.261	66,487.11	439,703,855.52
2/23/21	1.498	1.498	1.069	1.351	100,761.97	471,041,533.35
2/22/21	1.553	1.553	1.174	1.498	89,463.88	522,362,888.71
2/21/21	1.547	1.596	1.389	1.553	137,184.07	541,459,429.49
2/20/21	1.511	1.579	1.386	1.547	126,615.93	539,514,125.91
2/19/21	1.461	1.512	1.305	1.512	115,495.4	527,124,621.44
2/18/21	1.445	1.575	1.337	1.461	145,777.86	509,544,139.18
2/17/21	1.479	1.54	1.272	1.445	131,457.86	503,998,791.4
2/16/21	1.456	1.611	1.312	1.479	145,645.23	515,909,921.84
2/15/21	1.388	1.525	1.298	1.458	180,435.85	508,284,785
2/14/21	1.351	1.57	1.219	1.388	144,583.54	484,075,074.04
2/13/21	1.468	1.568	1.201	1.351	132,154.74	471,080,811.26
2/12/21	1.518	1.612	1.289	1.469	125,318.71	512,196,044.04
2/11/21	1.438	1.559	1.317	1.517	155,358.89	529,077,141.57
2/10/21	1.493	1.515	1.226	1.438	163,656.13	501,645,494.91
2/9/21	1.497	1.615	1.37	1.493	202,250.56	520,519,338.29
2/8/21	1.272	1.551	1.258	1.496	141,471.76	521,576,649.01
2/7/21	1.286	1.419	1.139	1.272	138,665.34	443,584,172.85
2/6/21	1.406	1.475	1.264	1.285	90,823.65	447,987,617.08
2/5/21	1.387	1.432	1.263	1.403	154,148.15	489,190,021.44
2/4/21	1.538	1.555	1.278	1.387	160,179.58	483,743,451.75
2/3/21	1.515	1.704	1.418	1.537	238,833.23	535,869,684.1
2/2/21	1.505	1.574	1.4	1.515	132,317.2	528,268,434.23
2/1/21	1.489	1.578	1.398	1.504	175,462.84	524,423,646.27
1/31/21	1.52	1.572	1.378	1.489	139,198.66	519,268,842.7
1/30/21	1.489	1.552	1.383	1.52	168,540.64	529,999,601.05
1/29/21	1.725	1.903	1.457	1.489	236,742.19	519,290,218.23
1/28/21	1.474	1.643	1.436	1.476	287,736.381	514,720,954.997
1/27/21	1.611	1.709	1.36	1.471	183,071.386	513,057,368.489
1/26/21	1.774	1.774	1.481	1.613	190,213.392	562,359,411.618
1/25/21	1.603	1.907	1.546	1.773	226,732.461	618,347,855.07
1/24/21	1.729	1.848	1.453	1.604	219,994.752	559,262,534.998
1/23/21	1.754	1.869	1.542	1.729	225,893.035	602,826,087.809
1/22/21	1.341	1.884	1.242	1.751	431,720.118	610,618,059.83
1/21/21	1.484	1.666	1.242	1.343	249,004.179	468,466,865.293
1/20/21	1.523	1.697	1.309	1.486	324,827.71	518,380,755.619
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

Similar Coins