Hedget(HGET)Hoje
$0.048355
1 anos atrás
$0.186316
2 anos atrás
$0.180228
3 anos atrás
$0.476579
4 anos atrás
$4.29
Hedget Histórico de preços
(HGET)Período de tempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.048465 | $0.048481 | $0.047084 | $0.047972 | $76,415.03 |
2025-09-06 | $0.048672 | $0.049259 | $0.047906 | $0.048478 | $90,334.06 |
2025-09-05 | $0.048586 | $0.049137 | $0.047793 | $0.048670 | $87,352.56 |
2025-09-04 | $0.048949 | $0.049674 | $0.047532 | $0.048586 | $77,011.43 |
2025-09-03 | $0.049480 | $0.049669 | $0.047809 | $0.048959 | $85,513.29 |
2025-09-02 | $0.049102 | $0.049581 | $0.048295 | $0.049467 | $86,084.17 |
2025-09-01 | $0.049315 | $0.049566 | $0.048253 | $0.048898 | $90,130.36 |
2025-08-31 | $0.049640 | $0.049740 | $0.049056 | $0.049315 | $93,207.73 |
2025-08-30 | $0.050372 | $0.050805 | $0.048259 | $0.049640 | $80,842.85 |
2025-08-29 | $0.049668 | $0.050782 | $0.048695 | $0.050372 | $56,244.92 |
2025-08-28 | $0.048451 | $0.049918 | $0.048498 | $0.049668 | $68,079.21 |
2025-08-27 | $0.048692 | $0.049318 | $0.048253 | $0.048451 | $83,153.37 |
2025-08-26 | $0.048335 | $0.049282 | $0.047664 | $0.048690 | $92,348.47 |
2025-08-25 | $0.048823 | $0.049177 | $0.047558 | $0.048335 | $97,251.22 |
2025-08-24 | $0.048436 | $0.049907 | $0.046932 | $0.048946 | $103.668K |
2025-08-23 | $0.046851 | $0.049058 | $0.047391 | $0.048453 | $96,767.69 |
2025-08-22 | $0.045852 | $0.048906 | $0.045341 | $0.046892 | $95,221.49 |
2025-08-21 | $0.046625 | $0.046606 | $0.045293 | $0.045855 | $92,249.07 |
2025-08-20 | $0.043847 | $0.047556 | $0.042829 | $0.046625 | $93,089.98 |
2025-08-19 | $0.045193 | $0.046189 | $0.043744 | $0.043808 | $75,764.50 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-08
Hedget(HGET)
