Hegic (HEGIC) historical data and Live price

hegic

Hegic

HEGIC
$ 0.16735 -7.795 % 0.00000293 BTC
MARKET CAP
71.183 M
24H VOLUME
4.849 M
CIRC.SUPPLY
425.355 M
MAX SUPPLY
3.012 B
Rank498
1H -2.58 %
24H -7.80 %
7D -9.20 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/17/210.4440.4450.3880.4378,674,968.8156,177,890.62
2/16/210.4580.4890.4360.4445,234,085.65158,659,619.47
2/15/210.4750.4880.4180.4577,597,347.98163,634,360.33
2/14/210.580.5860.4590.47511,326,106.32169,814,525.37
2/13/210.5190.6420.5120.5815,686,264.57207,324,614.38
2/12/210.4890.5270.4570.5198,559,150.99174,976,535.07
2/11/210.4380.5240.4090.48911,346,735.91164,919,523.94
2/10/210.3690.4410.3610.4399,796,338.51147,955,097.49
2/9/210.3150.4440.3120.36616,080,744.74123,491,271.48
2/8/210.2890.3420.2810.3157,740,947.61106,182,030.31
2/7/210.3010.3080.2750.2896,561,843.9497,428,664.03
2/6/210.3430.3440.2880.3016,587,313.84101,492,228.6
2/5/210.3240.3730.3220.34311,095,105.89115,565,864.42
2/4/210.3030.330.2680.32410,278,929.65109,305,523.42
2/3/210.3250.3250.2970.3036,193,758.94102,005,938.56
2/2/210.2930.3520.2930.3259,184,442.55109,620,442.03
2/1/210.3270.3270.2610.29311,083,530.4698,718,848.04
1/31/210.3630.3630.3240.3276,796,830.13110,186,870.74
1/30/210.3040.3780.3030.3647,568,817.77122,605,657.83
1/29/210.3370.3380.2840.3045,646,757.48102,614,868.49
1/28/210.2920.3280.2880.3274,062,973.382110,412,571.078
1/27/210.3470.3490.2890.2923,805,840.21798,541,447.333
1/26/210.350.3690.3010.3476,096,828.584116,989,938.945
1/25/210.4070.4410.350.354,678,594.532117,973,693.17
1/24/210.380.4110.3640.4074,761,563.751137,261,923.604
1/23/210.3510.4640.3510.37912,234,984.291127,661,152.724
1/22/210.250.360.230.3525,346,591.925118,516,300.963
1/21/210.3330.340.2420.253,741,744.63584,278,385.743
1/20/210.3010.3330.2580.3334,777,522.132112,270,994.432
1/19/210.3270.3630.30.3015,620,225.852101,557,268.915
1/18/210.2640.330.2530.3275,864,184.726105,055,672.161
1/17/210.2590.2680.2330.2643,898,324.03284,787,141.414
1/16/210.2570.2860.2430.263,989,289.00983,525,063.054
1/15/210.2550.2830.2460.2573,078,296.98282,652,471.681
1/14/210.2640.2780.2420.2553,074,792.21180,691,609.604
1/13/210.2150.2660.2060.2643,268,447.74483,402,800.082
1/12/210.2070.2290.2010.2152,546,984.95768,100,045.968
1/11/210.2370.2370.1770.2063,913,728.87765,340,722.309
1/10/210.2720.2910.2040.2373,394,115.73575,078,973.499
1/9/210.2690.2920.2520.2723,824,297.17486,183,648.141
1/8/210.2770.2770.2380.273,127,918.09685,298,818.336
1/7/210.2960.3320.270.2774,059,468.36287,667,155.325
1/6/210.2840.3120.2350.2996,163,938.67694,646,941.002
1/5/210.1920.2850.1830.2815,065,420.08888,988,620.852
1/4/210.1880.2060.1660.1932,886,789.08360,854,108.493
1/3/210.1420.1920.1360.1883,646,837.26359,401,271.157
1/2/210.1230.1590.1180.1423,016,824.6744,866,790.831
1/1/210.1180.1790.1180.1234,802,752.00438,755,390.715
12/31/200.1120.1190.110.1181,137,928.59337,342,321.741
12/30/200.0950.1120.0940.1121,754,946.22835,441,422.59
12/29/200.0950.0970.0820.0951,317,758.79129,824,969.137
12/28/200.1130.1210.0930.0951,640,474.04230,019,541.606
12/27/200.1120.1130.0990.1131,533,297.35635,654,549.446
12/26/200.1330.1330.1010.1121,762,862.53735,207,685.492
12/25/200.1340.1420.1160.1331,761,599.09342,020,307.372
12/24/200.1210.1630.1130.1342,611,535.18942,326,560.858
12/23/200.1360.1370.1160.1211,353,816.88338,041,363.223
12/22/200.1330.1450.1320.1361,126,343.47842,996,208.798
12/21/200.1490.1530.1280.1332,046,318.3841,976,242.962
12/20/200.1730.1760.1450.1492,607,334.25746,995,429.551
12/19/200.2040.2040.170.1731,692,284.26853,108,053.272
12/18/200.1880.2130.1840.2042,002,021.61962,401,201.072
12/17/200.1560.1980.1420.1882,362,444.62457,717,684.45
12/16/200.1480.1770.1480.1561,897,454.67847,754,019.695
12/15/200.1760.1790.1470.1481,757,199.90845,282,923.094
12/14/200.180.1880.1740.1761,443,609.66253,979,173.029
12/13/200.1770.1870.170.181,715,894.2941,026,162.858
12/12/200.1790.1820.1650.1771,972,848.76740,328,320.174
12/11/200.2040.2080.1770.1791,412,541.41940,795,466.401
12/10/200.1930.2070.1860.2031,812,498.43646,237,586.162
12/9/200.1950.20.1890.1931,313,128.53743,968,977.071
12/8/200.2090.210.1930.1951,855,037.0544,361,510.067
12/7/200.2160.2170.2060.2091,495,187.28147,542,279.685
12/6/200.2180.2250.2110.2161,711,055.82949,168,122.553
12/5/200.2240.2290.2130.2181,869,193.59749,695,677.555
12/4/200.2340.2440.2140.2242,176,242.03451,140,218.896
12/3/200.2310.2460.2240.2341,984,965.4553,263,442.185
12/2/200.2460.250.2210.2313,063,062.9852,588,134.989
12/1/200.2370.2530.2240.2462,805,647.51256,111,319.268
11/30/200.2380.2610.2280.2373,470,776.58953,923,145.599
11/29/200.2490.2530.2270.2372,694,829.57354,102,422.161
11/28/200.2220.2520.2170.2492,300,561.09856,692,782.491
11/27/200.2280.2370.2130.2222,499,315.40450,662,843.522
11/26/200.2530.2550.2070.2283,092,896.96752,056,375.762
11/25/200.2730.3020.2440.2557,768,773.30758,018,119.51
11/24/200.2850.2920.2540.2733,063,560.4262,212,432.046
11/23/200.2590.2870.2460.2842,807,170.90564,833,346.276
11/22/200.260.2790.2360.2594,205,477.41459,118,648.756
11/21/200.2520.2690.2520.262,790,447.82159,150,552.185