- 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) |
|---|---|---|---|---|---|---|
| 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 |
| 9/19/20 | 1.141 | 1.345 | 1.006 | 1.248 | 807,532.458 | 421,744,600.786 |
| 9/18/20 | 1.311 | 1.331 | 0.972 | 1.141 | 623,413.31 | 385,594,648.382 |
| 9/17/20 | 1.129 | 1.311 | 0.973 | 1.311 | 667,768.896 | 443,087,281.343 |
| 9/16/20 | 1.084 | 1.294 | 0.975 | 1.129 | 533,111.779 | 381,596,511.708 |
| 9/15/20 | 1.018 | 1.298 | 0.965 | 1.084 | 508,349.405 | 326,804,660.649 |
| 9/14/20 | 1.109 | 1.211 | 0.946 | 1.018 | 437,137.141 | 307,012,010.211 |
| 9/13/20 | 1.065 | 1.141 | 1.008 | 1.109 | 286,067.375 | 334,391,987.645 |
| 9/12/20 | 1.361 | 1.367 | 0.995 | 1.065 | 190,319.341 | 321,064,345.313 |
| 9/11/20 | 1.434 | 1.434 | 0.98 | 1.361 | 313,731.251 | 410,423,941.484 |
| 9/10/20 | 1.339 | 1.435 | 1.338 | 1.434 | 249,059.137 | 432,460,906.712 |
| 9/9/20 | 1.304 | 1.353 | 0.972 | 1.339 | 295,065.215 | 403,693,528.597 |
| 9/8/20 | 1.341 | 1.354 | 1.012 | 1.304 | 305,857.995 | 393,170,465.724 |
| 9/7/20 | 1.03 | 1.343 | 0.978 | 1.341 | 315,457.596 | 404,497,274.988 |
| 9/6/20 | 1.274 | 1.32 | 0.983 | 1.031 | 200,805.976 | 310,793,102.687 |
| 9/5/20 | 1.035 | 1.309 | 0.956 | 1.274 | 338,632.212 | 384,210,165.523 |
| 9/4/20 | 1.269 | 1.305 | 1.008 | 1.036 | 256,955.549 | 312,260,379.316 |
| 9/3/20 | 1.444 | 1.512 | 1.076 | 1.268 | 435,917.148 | 382,491,965.814 |
| 9/2/20 | 1.543 | 1.544 | 1.354 | 1.445 | 595,250.828 | 435,671,900.125 |
| 9/1/20 | 1.53 | 1.6 | 1.528 | 1.543 | 1,056,993.64 | 465,380,114.607 |
| 8/31/20 | 1.542 | 1.547 | 1.517 | 1.53 | 1,082,601.011 | 461,394,412.813 |
| 8/30/20 | 1.605 | 1.624 | 1.518 | 1.542 | 1,073,556.21 | 464,972,276.132 |
| 8/29/20 | 1.607 | 1.623 | 1.578 | 1.605 | 986,181.974 | 484,073,419.327 |
| 8/28/20 | 1.566 | 1.611 | 1.539 | 1.607 | 987,916.962 | 484,430,623.249 |
| 8/27/20 | 1.593 | 1.603 | 1.538 | 1.566 | 939,335.82 | 472,238,040.245 |
| 8/26/20 | 1.649 | 1.662 | 1.575 | 1.592 | 1,105,033.13 | 480,088,325.899 |
| 8/25/20 | 1.829 | 1.835 | 1.579 | 1.651 | 1,068,401.862 | 497,868,264.49 |
| 8/24/20 | 1.861 | 1.873 | 1.784 | 1.828 | 1,044,803.583 | 551,277,012.208 |
| 8/23/20 | 1.842 | 1.875 | 1.821 | 1.863 | 1,054,310.386 | 561,735,646.098 |
| 8/22/20 | 1.814 | 1.85 | 1.784 | 1.842 | 1,045,921.341 | 555,490,140.562 |
| 8/21/20 | 1.929 | 1.963 | 1.785 | 1.809 | 1,169,572.02 | 545,324,339.825 |
| 8/20/20 | 1.863 | 1.934 | 1.84 | 1.929 | 1,184,315.188 | 581,707,014.18 |
| 8/19/20 | 1.959 | 2.037 | 1.823 | 1.863 | 1,243,404.5 | 561,635,659.313 |
| 8/18/20 | 1.999 | 2.016 | 1.917 | 1.959 | 1,305,212.64 | 586,707,970.616 |
| 8/17/20 | 1.931 | 2.056 | 1.876 | 2.001 | 1,325,830.171 | 576,813,829.22 |
| 8/16/20 | 1.912 | 1.94 | 1.876 | 1.931 | 1,032,346.789 | 556,405,181.154 |
| 8/15/20 | 1.891 | 1.972 | 1.856 | 1.913 | 1,042,325.249 | 551,226,699.561 |
| 8/14/20 | 1.911 | 1.96 | 1.861 | 1.891 | 1,177,990.613 | 544,940,483.989 |
| 8/13/20 | 1.865 | 1.925 | 1.791 | 1.912 | 1,143,227.107 | 550,960,930.351 |
| 8/12/20 | 1.826 | 1.89 | 1.8 | 1.865 | 1,305,571.876 | 537,421,473.21 |
| 8/11/20 | 1.9 | 1.919 | 1.774 | 1.824 | 1,366,001.714 | 525,678,892.808 |
| 8/10/20 | 1.89 | 1.959 | 1.866 | 1.886 | 1,399,724.835 | 543,650,661.313 |
| 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 |
