HedgeFi(HEDGE)Vandaag
$0.001215
HedgeFi Prijsgeschiedenis
(HEDGE)Tijdsperiode: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.001227 | $0.001311 | $0.001207 | $0.001207 | $7,909.476 |
2025-09-03 | $0.001159 | $0.001308 | $0.001146 | $0.001228 | $16,051.26 |
2025-09-02 | $0.000986 | $0.001164 | $0.000212 | $0.001159 | $12,274.91 |
2025-09-01 | $0.000896 | $0.001073 | $0.000889 | $0.000988 | $10,182.93 |
2025-08-31 | $0.000803 | $0.000897 | $0.000788 | $0.000897 | $3,800.694 |
2025-08-30 | $0.000775 | $0.000805 | $0.000754 | $0.000802 | $7,655.632 |
2025-08-29 | $0.000736 | $0.000786 | $0.000722 | $0.000775 | $3,864.206 |
2025-08-28 | $0.000769 | $0.00079 | $0.000736 | $0.000739 | $4,461.172 |
2025-08-27 | $0.000804 | $0.000810 | $0.000762 | $0.000773 | $4,071.894 |
2025-08-26 | $0.000965 | $0.001026 | $0.000694 | $0.000804 | $27,795.89 |
2025-08-25 | -- | $0.001034 | $0.000802 | -- | -- |
2025-08-24 | $0.000903 | $0.000918 | $0.000865 | $0.000865 | $2,910.156 |
2025-08-23 | $0.000914 | $0.000995 | $0.000893 | $0.000903 | $5,887.345 |
2025-08-22 | $0.000851 | $0.000996 | $0.000790 | $0.000976 | $9,199.469 |
2025-08-21 | $0.000855 | $0.000885 | $0.000846 | $0.000849 | $2,383.654 |
2025-08-20 | $0.000894 | $0.000889 | $0.000810 | $0.000855 | $10,881.42 |
2025-08-19 | $0.000976 | $0.000982 | $0.000888 | $0.000894 | $4,391.659 |
2025-08-18 | $0.001090 | $0.001086 | $0.000895 | $0.000978 | $16,025.90 |
2025-08-17 | $0.001126 | $0.001165 | $0.001043 | $0.001090 | $6,333.187 |
2025-08-16 | $0.001123 | $0.001162 | $0.001112 | $0.001126 | $2,264.201 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-05
HedgeFi(HEDGE)
