Rank 445
Hedgecoin (HEDG)
HEDG
Just now
$ 2.728 (0.53%)
Mkt. Cap.
$ 2.73 B
Vol. 24H
HEDG 63,746.571 ($ 173.92 K)
Open 24h
$ 2.714
Low/High 24h
$ 2.682 - $ 2.829
Last trade
HEDG 111.100 ( $ 303.110) / HitBTC
Loading chart ...

Description

HedgeCoin is an X13 alternative crypto currency with a hard cap limit of approximately 33 million currency units to be issued.

Twitter

Website Live Widget For Hedgecoin (HEDG)

Hedgecoin (HEDG)
2.728 USD (0.53%)
Rank

445
MARKET CAP

$ 2.73 B
VOLUME (24H)

$ 173.92 K

Historical data for Hedgecoin (HEDG)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2019-06-28 0.002 0.708 0.002 0.696 318,197.980
2019-06-29 0.696 0.725 0.651 0.725 866,908.440
2019-06-30 0.725 0.700 0.652 0.683 832,920.030
2019-07-01 0.683 0.710 0.593 0.701 952,663.530
2019-07-02 0.701 0.779 0.689 0.703 678,206.220
2019-07-03 0.703 0.779 0.731 0.734 695,923.450
2019-07-04 0.734 0.725 0.681 0.690 843,893.220
2019-07-05 0.690 0.681 0.671 0.676 383,505.660
2019-07-06 0.676 0.692 0.692 0.692 0.000
2019-07-07 0.692 0.705 0.705 0.705 0.000
2019-07-08 0.705 0.756 0.756 0.756 0.000
2019-07-09 0.756 0.773 0.773 0.773 0.000
2019-07-10 0.773 0.744 0.744 0.744 0.000
2019-07-11 0.744 0.697 0.697 0.697 0.000
2019-07-12 0.697 0.725 0.725 0.725 0.000
2019-07-13 0.725 0.699 0.699 0.699 0.000
2019-07-14 0.699 0.627 0.627 0.627 0.000
2019-07-15 0.627 0.667 0.667 0.667 0.000
2019-07-16 0.667 0.579 0.579 0.579 0.000
2019-07-17 0.579 0.596 0.596 0.596 0.000
2019-07-18 0.596 0.654 0.654 0.654 0.000
2019-07-19 0.654 0.648 0.648 0.648 0.000
2019-07-20 0.648 0.662 0.662 0.662 0.000
2019-07-21 0.662 0.651 0.651 0.651 0.000
2019-07-22 0.651 0.635 0.635 0.635 0.000
2019-07-23 0.635 0.606 0.606 0.606 0.000
2019-07-24 0.606 0.601 0.601 0.601 0.000
2019-07-25 0.601 0.795 0.608 0.794 30,975.390
2019-07-26 0.794 0.791 0.791 0.791 0.000
2019-07-27 0.791 0.762 0.762 0.762 0.000
2019-07-28 0.762 0.766 0.766 0.766 0.000
2019-07-29 0.766 0.764 0.764 0.764 0.000
2019-07-30 0.764 0.771 0.771 0.771 0.000
2019-07-31 0.771 0.811 0.811 0.811 0.000
2019-08-01 0.811 0.868 0.817 0.868 30,570.750
2019-08-02 0.868 0.878 0.878 0.878 0.000
2019-08-03 0.878 0.902 0.902 0.902 0.000
2019-08-04 0.902 0.915 0.915 0.915 0.000
2019-08-05 0.915 0.984 0.984 0.984 0.000
2019-08-06 0.984 0.956 0.956 0.956 0.000
2019-08-07 0.956 0.998 0.998 0.998 0.000
2019-08-08 0.998 0.999 0.999 0.999 0.000
2019-08-09 0.999 0.989 0.989 0.989 0.000
2019-08-10 0.989 0.941 0.941 0.941 0.000
2019-08-11 0.941 0.963 0.963 0.963 0.000
2019-08-12 0.963 0.949 0.949 0.949 0.000
2019-08-13 0.949 1.087 0.906 1.087 1.087
2019-08-14 1.087 1.003 1.003 1.003 0.000
2019-08-15 1.003 1.031 1.031 1.031 0.000
2019-08-16 1.031 1.036 1.036 1.036 0.000
2019-08-17 1.036 1.022 1.022 1.022 0.000
2019-08-18 1.022 1.033 0.812 0.814 37,943.350
2019-08-19 0.814 0.861 0.861 0.861 0.000
2019-08-20 0.861 0.849 0.849 0.849 0.000
2019-08-21 0.849 0.799 0.799 0.799 0.000
2019-08-22 0.799 0.797 0.066 0.066 95.860
2019-08-23 0.066 0.068 0.068 0.068 0.000
2019-08-24 0.068 0.066 0.066 0.066 16.930
2019-08-25 0.066 0.066 0.066 0.066 0.000
2019-08-26 0.066 0.067 0.067 0.067 0.000
2019-08-27 0.067 0.066 0.066 0.066 31.510
2019-08-28 0.066 0.063 0.063 0.063 90.880
2019-08-29 0.063 0.062 0.062 0.062 25.170
2019-08-30 0.062 0.062 0.062 0.062 0.000
2019-08-31 0.062 0.063 0.063 0.063 0.000
2019-09-01 0.063 0.063 0.063 0.063 0.000
2019-09-02 0.063 0.068 0.068 0.068 0.000
2019-09-03 0.068 0.069 0.069 0.069 0.000
2019-09-04 0.069 0.069 0.069 0.069 0.000
2019-09-05 0.069 0.116 0.069 0.116 1,161.120
2019-09-06 0.116 0.113 0.113 0.113 0.000
2019-09-07 0.113 0.115 0.115 0.115 0.000
2019-09-08 0.115 0.115 0.115 0.115 0.000
2019-09-09 0.115 0.980 0.114 0.980 10,104.730
2019-09-10 0.980 0.960 0.960 0.960 0.000
2019-09-11 0.960 0.966 0.814 0.814 284.800
2019-09-12 0.814 0.991 0.835 0.991 347.770
2019-09-13 0.991 0.985 0.830 0.830 290.610
2019-09-14 0.830 0.830 0.830 0.830 0.000
2019-09-15 0.830 0.980 0.826 0.980 343.870
2019-09-16 0.980 0.976 0.822 0.822 287.810
2019-09-17 0.822 0.816 0.816 0.816 285.740
2019-09-18 0.816 0.839 0.814 0.814 781.580
2019-09-19 0.814 0.823 0.823 0.823 288.050
2019-09-20 0.823 0.815 0.815 0.815 285.110
2019-09-21 0.815 0.800 0.800 0.800 0.000
2019-09-22 0.800 0.804 0.804 0.804 0.000
2019-09-23 0.804 0.818 0.776 0.776 304.430
2019-09-24 0.776 0.726 0.684 0.712 1,698.900
2019-09-25 0.712 0.704 0.676 0.676 236.670
2019-09-26 0.676 0.646 0.646 0.646 226.240
2019-09-27 0.646 0.748 0.657 0.744 60,704.920
2019-09-28 0.744 0.748 0.742 0.746 93,113.630
2019-09-29 0.746 0.734 0.728 0.731 97,720.040
2019-09-30 0.731 0.797 0.754 0.789 102,681.550
2019-10-01 0.789 0.824 0.790 0.817 91,900.030
2019-10-02 0.817 0.839 0.822 0.839 86,453.040
2019-10-03 0.839 0.825 0.800 0.802 90,731.020
2019-10-04 0.802 0.809 0.792 0.809 80,857.750
2019-10-05 0.809 0.810 0.792 0.792 54,483.250
2019-10-06 0.792 0.768 0.743 0.761 95,333.730
2019-10-07 0.761 0.794 0.775 0.784 93,395.990
2019-10-08 0.784 0.785 0.773 0.776 96,563.340
2019-10-09 0.776 0.817 0.808 0.808 109,051.730
2019-10-10 0.808 0.811 0.800 0.808 35,597.270
2019-10-11 0.808 0.778 0.737 0.771 48,235.460
2019-10-12 0.771 0.777 0.769 0.770 133,804.800
2019-10-13 0.770 0.771 0.768 0.770 93,910.710
2019-10-14 0.770 0.778 0.774 0.778 66,664.000
2019-10-15 0.778 0.772 0.759 0.771 55,075.500
2019-10-16 0.771 0.757 0.749 0.755 49,876.730
2019-10-17 0.755 0.762 0.691 0.722 56,999.650
2019-10-18 0.722 0.745 0.711 0.726 55,453.210
2019-10-19 0.726 0.753 0.672 0.740 85,572.640
2019-10-20 0.740 0.773 0.709 0.745 63,412.080
2019-10-21 0.745 0.757 0.711 0.745 58,642.320
2019-10-22 0.745 0.734 0.696 0.731 65,726.980
2019-10-23 0.731 0.689 0.649 0.675 57,634.310
2019-10-24 0.675 0.680 0.648 0.673 59,255.160
2019-10-25 0.673 0.803 0.746 0.772 84,005.010
2019-10-26 0.772 0.848 0.741 0.785 74,255.980
2019-10-27 0.785 0.819 0.764 0.790 74,304.020
2019-10-28 0.790 0.776 0.746 0.756 60,455.240
2019-10-29 0.756 0.796 0.773 0.779 57,157.660
2019-10-30 0.779 0.775 0.754 0.757 46,716.770
2019-10-31 0.757 0.798 0.751 0.778 50,072.790
2019-11-01 0.778 0.790 0.761 0.783 43,141.370
2019-11-02 0.783 0.788 0.763 0.782 50,583.570
2019-11-03 0.782 0.777 0.769 0.774 103,053.050
2019-11-04 0.774 0.794 0.769 0.788 109,459.040
2019-11-05 0.788 0.786 0.777 0.781 104,182.720
2019-11-06 0.781 0.796 0.775 0.780 110,549.270
2019-11-07 0.780 0.773 0.766 0.770 107,591.220
2019-11-08 0.770 0.735 0.730 0.733 154,678.750
2019-11-09 0.733 0.747 0.728 0.739 51,399.910
2019-11-10 0.739 0.758 0.743 0.757 56,380.890
2019-11-11 0.757 0.731 0.713 0.730 63,633.850
2019-11-12 0.730 0.738 0.724 0.736 29,679.770
2019-11-13 0.736 0.735 0.721 0.732 27,169.650
2019-11-14 0.732 0.722 0.686 0.721 25,203.830
2019-11-15 0.721 0.708 0.682 0.707 27,526.860
2019-11-16 0.707 0.718 0.686 0.711 26,959.600
2019-11-17 0.711 0.748 0.696 0.746 30,687.140
2019-11-18 0.746 0.732 0.688 0.711 71,547.800
2019-11-19 0.711 0.720 0.687 0.691 84,650.040
2019-11-20 0.691 0.703 0.641 0.671 75,789.350
2019-11-21 0.671 0.648 0.626 0.639 104,162.860
2019-11-22 0.639 0.630 0.596 0.625 43,162.790
2019-11-23 0.625 0.635 0.610 0.620 26,525.400
2019-11-24 0.620 0.591 0.584 0.584 27,149.600
2019-11-25 0.584 0.622 0.602 0.607 25,446.830
2019-11-26 0.607 0.629 0.606 0.613 28,636.830
2019-11-27 0.613 0.655 0.638 0.650 27,818.330
2019-11-28 0.650 0.655 0.632 0.646 27,955.750
2019-11-29 0.646 0.682 0.663 0.668 27,700.720
2019-11-30 0.668 0.715 0.647 0.698 31,908.720
2019-12-01 0.698 0.718 0.663 0.693 32,572.740
2019-12-02 0.693 0.708 0.667 0.686 30,088.210
2019-12-03 0.686 0.714 0.677 0.709 36,375.950
2019-12-04 0.709 0.721 0.685 0.717 34,905.840
2019-12-05 0.717 1.322 0.714 1.020 44,784.050
2019-12-06 1.020 1.351 0.983 1.122 60,079.370
2019-12-07 1.122 1.211 1.066 1.157 33,429.900
2019-12-08 1.157 1.252 1.069 1.097 34,112.760
2019-12-09 1.097 1.136 1.034 1.062 75,545.080
2019-12-10 1.062 1.099 0.953 1.084 21,146.900
2019-12-11 1.084 2.041 1.023 1.293 61,616.650
2019-12-12 1.293 1.294 1.102 1.227 42,189.400
2019-12-13 1.227 1.389 1.118 1.191 35,431.760
2019-12-14 1.191 1.228 1.146 1.211 39,554.650
2019-12-15 1.211 1.235 1.061 1.212 37,060.550
2019-12-16 1.212 1.203 1.106 1.180 44,863.540
2019-12-17 1.180 1.179 1.031 1.139 50,188.090
2019-12-18 1.139 1.387 1.219 1.341 71,433.330
2019-12-19 1.341 1.490 1.254 1.390 48,117.020
2019-12-20 1.390 1.501 1.327 1.440 40,687.070
2019-12-21 1.440 1.780 1.365 1.730 49,876.770
2019-12-22 1.730 1.859 1.646 1.678 74,306.170
2019-12-23 1.678 1.728 1.627 1.700 75,186.170
2019-12-24 1.700 1.816 1.618 1.697 42,912.120
2019-12-25 1.697 1.714 1.602 1.621 31,500.280
2019-12-26 1.621 1.736 1.571 1.619 45,237.260
2019-12-27 1.619 1.732 1.613 1.709 41,506.110
2019-12-28 1.709 1.775 1.718 1.763 31,883.500
2019-12-29 1.763 1.822 1.767 1.791 31,120.170
2019-12-30 1.791 1.788 1.560 1.755 29,867.290
2019-12-31 1.755 1.777 1.702 1.733 30,350.120
2020-01-01 1.733 1.778 1.706 1.735 25,837.830
2020-01-02 1.735 1.723 1.637 1.645 20,985.030
2020-01-03 1.645 1.800 1.614 1.782 48,155.160
2020-01-04 1.782 1.811 1.769 1.788 38,882.300
2020-01-05 1.788 1.806 1.771 1.790 32,957.430
2020-01-06 1.790 1.990 1.833 1.907 52,650.900
2020-01-07 1.907 2.301 1.963 1.984 74,264.870
2020-01-08 1.984 2.004 1.895 1.949 69,794.800
2020-01-09 1.949 2.067 1.879 1.900 47,999.620
2020-01-10 1.900 2.194 1.324 1.988 37,573.040
2020-01-11 1.988 2.027 1.921 1.963 38,776.430
2020-01-12 1.963 2.001 1.971 1.991 39,198.510
2020-01-13 1.991 2.040 1.963 2.027 41,965.970
2020-01-14 2.027 2.387 2.160 2.201 80,989.360
2020-01-15 2.201 2.385 2.157 2.269 67,416.510
2020-01-16 2.269 2.353 2.182 2.247 44,182.560
2020-01-17 2.247 2.429 2.152 2.241 52,777.970
2020-01-18 2.241 2.409 2.193 2.338 52,745.120
2020-01-19 2.338 2.364 2.226 2.325 53,929.280
2020-01-20 2.325 2.373 2.269 2.320 57,014.900
2020-01-21 2.320 2.508 2.295 2.488 64,342.190
2020-01-22 2.488 2.574 2.391 2.489 53,290.240
2020-01-23 2.489 2.530 2.300 2.375 66,566.170
2020-01-24 2.375 2.629 2.358 2.509 86,615.150
2020-01-25 2.509 2.571 2.304 2.406 60,988.150
2020-01-26 2.406 2.643 2.422 2.531 69,603.230
2020-01-27 2.531 2.776 2.499 2.611 65,899.730
2020-01-28 2.611 2.850 2.601 2.606 61,638.080
2020-01-29 2.606 2.624 2.493 2.520 46,197.670
2020-01-30 2.520 2.755 2.519 2.670 65,561.930
2020-01-31 2.670 2.647 2.459 2.514 46,412.890
2020-02-01 2.514 2.619 2.348 2.538 121,894.430
2020-02-02 2.538 2.559 2.381 2.475 98,115.980
2020-02-03 2.475 2.504 2.258 2.455 98,808.990
2020-02-04 2.455 2.601 2.421 2.538 138,157.730
2020-02-05 2.538 3.176 2.629 2.701 145,904.540
2020-02-06 2.701 2.838 2.446 2.803 148,426.610
2020-02-07 2.803 3.292 2.555 2.613 57,815.580
2020-02-08 2.613 2.641 2.570 2.594 98,707.670
2020-02-09 2.594 2.686 2.604 2.632 230,452.420
2020-02-10 2.632 2.572 2.526 2.564 190,989.870
2020-02-11 2.564 3.032 2.636 2.695 309,175.300
2020-02-12 2.695 2.772 2.622 2.687 294,453.230
2020-02-13 2.687 2.735 2.589 2.616 294,047.010
2020-02-14 2.616 2.704 2.622 2.686 88,767.360
2020-02-15 2.686 2.841 2.564 2.672 192,977.290
2020-02-16 2.672 2.723 2.587 2.649 230,960.560
2020-02-17 2.649 2.808 2.546 2.730 248,633.900
2020-02-18 2.730 3.147 2.813 2.903 255,139.710
2020-02-19 2.903 2.783 2.662 2.688 159,028.560
2020-02-20 2.688 2.716 2.663 2.680 159,283.200
2020-02-21 2.680 2.830 2.690 2.726 59,965.280

Cryptocurrency Converter & Calculator

=