HedgeTrade(HEDG)اليوم
$0.024836
منذ 1 سنة
$0.002019
منذ 2 سنة
$0.032699
HedgeTrade سجل الأسعار
(HEDG)الفترة الزمنية: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.025009 | $0.024990 | $0.024550 | $0.024956 | $3,019.729 |
2025-09-10 | $0.024855 | $0.025112 | $0.024542 | $0.025009 | $4,916.354 |
2025-09-09 | $0.024508 | $0.025477 | $0.024495 | $0.024855 | $4,275.527 |
2025-09-08 | $0.025092 | $0.025278 | $0.024496 | $0.024508 | $2,436.541 |
2025-09-07 | $0.025025 | $0.025704 | $0.024721 | $0.025092 | $5,677.334 |
2025-09-06 | $0.024671 | $0.025159 | $0.024603 | $0.025033 | $2,562.655 |
2025-09-05 | $0.024353 | $0.025012 | $0.024411 | $0.024671 | $2,531.146 |
2025-09-04 | $0.024427 | $0.024853 | $0.024283 | $0.024373 | $3,770.630 |
2025-09-03 | $0.025341 | $0.025568 | $0.024427 | $0.024427 | $7,354.291 |
2025-09-02 | $0.025315 | $0.025993 | $0.024677 | $0.025341 | $5,482.834 |
2025-09-01 | $0.024669 | $0.026970 | $0.024370 | $0.025315 | $12,083.90 |
2025-08-31 | $0.024733 | $0.025408 | $0.024597 | $0.024669 | $3,776.637 |
2025-08-30 | $0.024489 | $0.025036 | $0.024387 | $0.024733 | $3,825.857 |
2025-08-29 | $0.024982 | $0.025379 | $0.024283 | $0.024489 | $14,287.08 |
2025-08-28 | $0.026158 | $0.027032 | $0.024580 | $0.024982 | $56,531.26 |
2025-08-27 | $0.025197 | $0.041431 | $0.025316 | $0.026226 | $493.759K |
2025-08-26 | $0.025084 | $0.025423 | $0.024934 | $0.025197 | $4,244.796 |
2025-08-25 | -- | $0.026057 | $0.025072 | -- | -- |
2025-08-24 | $0.025934 | $0.026057 | $0.025379 | $0.025626 | $2,954.579 |
2025-08-23 | $0.025019 | $0.026506 | $0.025258 | $0.025934 | $4,419.702 |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-12
HedgeTrade(HEDG)
