HedgeTrade(HEDG)Hoy
$0.024650
hace 1 años
$0.009705
hace 2 años
$0.037605
hace 3 años
$0.16045
HedgeTrade Historial de precios
(HEDG)Periodo de tiempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-22 | $0.025542 | $0.025536 | $0.024747 | $0.025019 | $2,911.954 |
2025-08-21 | $0.024931 | $0.026065 | $0.024886 | $0.025542 | $4,365.940 |
2025-08-20 | $0.025414 | $0.025669 | $0.024888 | $0.024931 | $4,591.380 |
2025-08-19 | $0.025601 | $0.025597 | $0.025108 | $0.025414 | $3,338.184 |
2025-08-18 | $0.026099 | $0.026152 | $0.025169 | $0.025601 | $3,976.115 |
2025-08-17 | -- | $0.026601 | $0.025594 | -- | -- |
2025-08-16 | $0.026629 | $0.027773 | $0.025421 | $0.025983 | $7,263.995 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-05
HedgeTrade(HEDG)
