Rank 445
Hedgecoin (HEDG)
HEDG
Just now
$ 1.143 (7.68%)
Mkt. Cap.
$ 1.14 B
Vol. 24H
HEDG 52,843.521 ($ 60,401.598)
Open 24h
$ 1.062
Low/High 24h
$ 1.020 - $ 2.005
Last trade
HEDG 4.307 ( $ 4.923) / BitTrex
Loading chart ...

Description

Twitter

Website Live Widget For Hedgecoin (HEDG)

Hedgecoin (HEDG)
1.143 USD (7.68%)
Rank

445
MARKET CAP

$ 1.14 B
VOLUME (24H)

$ 60,401.598

Historical data for Hedgecoin (HEDG)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2019-06-28 0.003 0.688 0.003 0.687 61,961.550
2019-06-29 0.687 0.730 0.683 0.722 173,775.770
2019-06-30 0.722 0.696 0.635 0.676 103,917.570
2019-07-01 0.676 0.721 0.678 0.718 110,632.040
2019-07-02 0.718 0.714 0.684 0.708 112,806.350
2019-07-03 0.708 0.736 0.650 0.706 111,405.170
2019-07-04 0.706 0.694 0.638 0.684 112,293.630
2019-07-05 0.684 0.705 0.686 0.686 55,082.170
2019-07-06 0.686 0.686 0.686 0.686 0.000
2019-07-07 0.686 0.730 0.730 0.730 0.000
2019-07-08 0.730 0.747 0.747 0.747 0.000
2019-07-09 0.747 0.734 0.734 0.734 0.000
2019-07-10 0.734 0.688 0.688 0.688 0.000
2019-07-11 0.688 0.640 0.640 0.640 0.000
2019-07-12 0.640 0.656 0.656 0.656 0.000
2019-07-13 0.656 0.641 0.641 0.641 0.000
2019-07-14 0.641 0.539 0.539 0.539 0.000
2019-07-15 0.539 0.544 0.544 0.544 0.000
2019-07-16 0.544 0.474 0.474 0.474 0.000
2019-07-17 0.474 0.504 0.504 0.504 0.000
2019-07-18 0.504 0.539 0.539 0.539 0.000
2019-07-19 0.539 0.527 0.527 0.527 0.000
2019-07-20 0.527 0.545 0.545 0.545 0.000
2019-07-21 0.545 0.537 0.537 0.537 0.000
2019-07-22 0.537 0.518 0.518 0.518 0.000
2019-07-23 0.518 0.506 0.506 0.506 0.000
2019-07-24 0.506 0.516 0.516 0.516 0.000
2019-07-25 0.518 0.829 0.525 0.829 10,251.860
2019-07-26 0.829 0.828 0.828 0.828 0.000
2019-07-27 0.828 0.782 0.782 0.782 0.000
2019-07-28 0.782 0.797 0.797 0.797 0.000
2019-07-29 0.797 0.796 0.796 0.796 0.000
2019-07-30 0.796 0.792 0.792 0.792 0.000
2019-07-31 0.792 0.826 0.826 0.826 0.000
2019-08-01 0.826 0.821 0.787 0.808 12,062.630
2019-08-02 0.808 0.809 0.809 0.809 0.000
2019-08-03 0.809 0.825 0.825 0.825 0.000
2019-08-04 0.825 0.827 0.827 0.827 0.000
2019-08-05 0.827 0.866 0.866 0.866 0.000
2019-08-06 0.866 0.839 0.839 0.839 0.000
2019-08-07 0.839 0.840 0.840 0.840 0.000
2019-08-08 0.840 0.822 0.822 0.822 0.000
2019-08-09 0.822 0.782 0.782 0.782 0.000
2019-08-10 0.782 0.766 0.766 0.766 0.000
2019-08-11 0.766 0.804 0.804 0.804 0.000
2019-08-12 0.804 0.785 0.785 0.785 0.000
2019-08-13 0.785 0.775 0.775 0.775 0.000
2019-08-14 0.775 0.693 0.693 0.693 0.000
2019-08-15 0.693 0.699 0.699 0.699 0.000
2019-08-16 0.699 0.689 0.689 0.689 0.000
2019-08-17 0.689 0.690 0.690 0.690 0.000
2019-08-18 0.690 0.855 0.724 0.852 19,209.740
2019-08-19 0.852 0.886 0.886 0.886 0.000
2019-08-20 0.886 0.860 0.860 0.860 0.000
2019-08-21 0.860 0.820 0.820 0.820 0.000
2019-08-22 0.820 0.835 0.835 0.835 0.000
2019-08-23 0.835 0.852 0.852 0.852 0.000
2019-08-24 0.852 0.836 0.836 0.836 0.000
2019-08-25 0.836 0.816 0.816 0.816 0.000
2019-08-26 0.816 0.825 0.825 0.825 0.000
2019-08-27 0.825 0.819 0.819 0.819 0.000
2019-08-28 0.819 0.757 0.757 0.757 0.000
2019-08-29 0.757 0.739 0.739 0.739 0.000
2019-08-30 0.739 0.737 0.737 0.737 0.000
2019-08-31 0.737 0.753 0.753 0.753 0.000
2019-09-01 0.753 0.750 0.750 0.750 0.000
2019-09-02 0.750 0.782 0.782 0.782 0.000
2019-09-03 0.782 0.784 0.784 0.784 0.000
2019-09-04 0.784 0.766 0.766 0.766 0.000
2019-09-05 0.766 0.763 0.763 0.763 0.000
2019-09-06 0.763 0.741 0.741 0.741 0.000
2019-09-07 0.741 0.780 0.780 0.780 0.000
2019-09-08 0.780 0.795 0.795 0.795 0.000
2019-09-09 0.795 0.791 0.791 0.791 0.000
2019-09-10 0.791 0.788 0.788 0.788 0.000
2019-09-11 0.788 0.781 0.781 0.781 0.000
2019-09-12 0.781 0.793 0.793 0.793 0.000
2019-09-13 0.793 0.794 0.794 0.794 0.000
2019-09-14 0.794 0.826 0.826 0.826 0.000
2019-09-15 0.826 0.829 0.829 0.829 0.000
2019-09-16 0.829 0.866 0.866 0.866 0.000
2019-09-17 0.866 0.910 0.910 0.910 0.000
2019-09-18 0.910 0.921 0.921 0.921 0.000
2019-09-19 0.921 0.967 0.967 0.967 0.000
2019-09-20 0.967 0.955 0.955 0.955 0.000
2019-09-21 0.955 0.941 0.941 0.941 0.000
2019-09-22 0.941 0.924 0.924 0.924 0.000
2019-09-23 0.924 0.879 0.879 0.879 0.000
2019-09-24 0.879 0.728 0.728 0.728 0.000
2019-09-25 0.728 0.745 0.745 0.745 0.000
2019-09-26 0.745 0.727 0.727 0.727 0.000
2019-09-27 0.727 0.763 0.763 0.763 0.000
2019-09-28 0.763 0.762 0.762 0.762 0.000
2019-09-29 0.762 0.742 0.742 0.742 0.000
2019-09-30 0.742 0.794 0.794 0.794 0.000
2019-10-01 0.794 0.772 0.772 0.772 0.000
2019-10-02 0.772 0.792 0.792 0.792 0.000
2019-10-03 0.792 0.766 0.766 0.766 0.000
2019-10-04 0.766 0.771 0.771 0.771 0.000
2019-10-05 0.771 0.774 0.774 0.774 0.000
2019-10-06 0.774 0.745 0.745 0.745 0.000
2019-10-07 0.745 0.790 0.790 0.790 0.000
2019-10-08 0.790 0.792 0.792 0.792 0.000
2019-10-09 0.792 0.846 0.846 0.846 0.000
2019-10-10 0.846 0.839 0.839 0.839 0.000
2019-10-11 0.839 0.792 0.792 0.792 0.000
2019-10-12 0.792 0.788 0.788 0.788 0.000
2019-10-13 0.788 0.794 0.794 0.794 0.000
2019-10-14 0.794 0.818 0.818 0.818 0.000
2019-10-15 0.818 0.791 0.791 0.791 0.000
2019-10-16 0.791 0.765 0.765 0.765 0.000
2019-10-17 0.765 0.777 0.777 0.777 0.000
2019-10-18 0.777 0.758 0.758 0.758 0.000
2019-10-19 0.758 0.754 0.754 0.754 0.000
2019-10-20 0.754 0.769 0.769 0.769 0.000
2019-10-21 0.769 0.764 0.764 0.764 0.000
2019-10-22 0.764 0.751 0.751 0.751 0.000
2019-10-23 0.751 0.712 0.712 0.712 0.000
2019-10-24 0.712 0.705 0.705 0.705 0.000
2019-10-25 0.705 0.795 0.795 0.795 0.000
2019-10-26 0.795 0.788 0.788 0.788 0.000
2019-10-27 0.788 0.807 0.807 0.807 0.000
2019-10-28 0.807 0.797 0.797 0.797 0.000
2019-10-29 0.797 0.836 0.836 0.836 0.000
2019-10-30 0.836 0.803 0.803 0.803 0.000
2019-10-31 0.803 0.799 0.799 0.799 0.000
2019-11-01 0.799 0.802 0.802 0.802 0.000
2019-11-02 0.802 0.803 0.803 0.803 0.000
2019-11-03 0.803 0.796 0.796 0.796 0.000
2019-11-04 0.796 0.816 0.816 0.816 0.000
2019-11-05 0.816 0.827 0.827 0.827 0.000
2019-11-06 0.827 0.837 0.837 0.837 0.000
2019-11-07 0.837 0.816 0.816 0.816 0.000
2019-11-08 0.816 0.804 0.804 0.804 0.000
2019-11-09 0.804 0.810 0.810 0.810 0.000
2019-11-10 0.810 0.828 0.828 0.828 0.000
2019-11-11 0.828 0.809 0.809 0.809 0.000
2019-11-12 0.809 0.819 0.819 0.819 0.000
2019-11-13 0.819 0.823 0.823 0.823 0.000
2019-11-14 0.823 0.808 0.808 0.808 0.000
2019-11-15 0.808 0.788 0.788 0.788 0.000
2019-11-16 0.788 0.799 0.799 0.799 0.000
2019-11-17 0.799 0.806 0.806 0.806 0.000
2019-11-18 0.806 0.780 0.780 0.780 0.000
2019-11-19 0.780 0.770 0.770 0.770 0.000
2019-11-20 0.770 0.764 0.764 0.764 0.000
2019-11-21 0.764 0.705 0.705 0.705 0.000
2019-11-22 0.705 0.657 0.657 0.657 0.000
2019-11-23 0.657 0.667 0.667 0.667 0.000
2019-11-24 0.667 0.614 0.614 0.614 0.000
2019-11-25 0.614 0.640 0.640 0.640 0.000
2019-11-26 0.640 0.648 0.648 0.648 0.000
2019-11-27 0.648 0.670 0.670 0.670 0.000
2019-11-28 0.670 0.662 0.662 0.662 0.000
2019-11-29 0.662 0.678 0.678 0.678 0.000
2019-11-30 0.678 0.666 0.666 0.666 0.000
2019-12-01 0.666 0.662 0.662 0.662 0.000
2019-12-02 0.662 0.654 0.654 0.654 0.000
2019-12-03 0.654 0.646 0.646 0.646 0.000
2019-12-04 0.646 0.638 0.638 0.638 0.000
2019-12-05 0.638 0.649 0.649 0.649 0.000
2019-12-06 0.649 0.652 0.652 0.652 0.000
2019-12-07 0.652 0.647 0.647 0.647 0.000
2019-12-08 0.647 0.661 0.661 0.661 0.000
2019-12-09 0.661 0.646 0.646 0.646 0.000
2019-12-10 0.646 0.638 0.638 0.638 0.000
2019-12-11 0.638 0.628 0.628 0.628 0.000
2019-12-12 0.628 0.635 0.635 0.635 0.000
2019-12-13 0.635 0.634 0.634 0.634 0.000
2019-12-14 0.634 0.622 0.622 0.622 0.000
2019-12-15 0.622 0.625 0.625 0.625 0.000
2019-12-16 0.625 0.581 0.581 0.581 0.000
2019-12-17 0.581 0.534 0.534 0.534 0.000
2019-12-18 0.534 0.582 0.582 0.582 0.000
2019-12-19 0.582 0.561 0.561 0.561 0.000
2019-12-20 0.561 0.563 0.563 0.563 0.000
2019-12-21 0.563 0.558 0.558 0.558 0.000
2019-12-22 0.558 0.580 0.580 0.580 0.000
2019-12-23 0.580 0.560 0.560 0.560 0.000
2019-12-24 0.560 0.560 0.560 0.560 0.000
2019-12-25 0.560 0.547 0.547 0.547 0.000
2019-12-26 0.547 0.550 0.550 0.550 0.000
2019-12-27 0.550 0.553 0.553 0.553 0.000
2019-12-28 0.553 0.561 0.561 0.561 0.000
2019-12-29 0.561 0.589 0.589 0.589 0.000
2019-12-30 0.589 0.575 0.575 0.575 0.000
2019-12-31 0.575 0.564 0.564 0.564 0.000
2020-01-01 0.564 0.571 0.571 0.571 0.000
2020-01-02 0.571 0.556 0.556 0.556 0.000
2020-01-03 0.556 0.587 0.587 0.587 0.000
2020-01-04 0.587 0.588 0.588 0.588 0.000
2020-01-05 0.588 0.593 0.593 0.593 0.000
2020-01-06 0.593 0.631 0.631 0.631 0.000
2020-01-07 0.631 0.626 0.626 0.626 0.000
2020-01-08 0.626 0.615 0.615 0.615 0.000
2020-01-09 0.615 0.603 0.603 0.603 0.000
2020-01-10 0.603 0.634 0.634 0.634 0.000
2020-01-11 0.634 0.624 0.624 0.624 0.000
2020-01-12 0.624 0.641 0.641 0.641 0.000
2020-01-13 0.641 0.629 0.629 0.629 0.000
2020-01-14 0.629 0.726 0.726 0.726 0.000
2020-01-15 0.726 0.727 0.727 0.727 0.000
2020-01-16 0.727 0.718 0.718 0.718 0.000
2020-01-17 0.718 0.743 0.743 0.743 0.000
2020-01-18 0.743 0.761 0.761 0.761 0.000
2020-01-19 0.761 0.730 0.730 0.730 0.000
2020-01-20 0.730 0.730 0.730 0.730 0.000
2020-01-21 0.730 2.461 0.741 2.385 1,104.420
2020-01-22 2.385 2.572 2.326 2.572 1,293.230
2020-01-23 2.572 2.578 2.259 2.426 2,287.770
2020-01-24 2.426 2.580 2.304 2.477 1,563.310
2020-01-25 2.477 2.543 2.373 2.452 1,596.420
2020-01-26 2.452 2.637 2.429 2.502 4,320.800
2020-01-27 2.502 2.901 2.536 2.823 4,433.920
2020-01-28 2.823 2.875 2.783 2.793 601.800

Cryptocurrency Converter & Calculator

=