HedgeTrade(HEDG)Hoje
$0.025636
1 anos atrás
$0.008176
2 anos atrás
$0.029202
3 anos atrás
$0.219293
HedgeTrade Histórico de preços
(HEDG)Período de tempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.025231 | $0.029132 | $0.025414 | $0.025780 | $44,070.64 |
2025-09-13 | $0.024864 | $0.026085 | $0.024740 | $0.025231 | $9,805.865 |
2025-09-12 | $0.024956 | $0.024970 | $0.024619 | $0.024864 | $2,386.063 |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
HedgeTrade(HEDG)
