ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,468.54
      -1.57%
      US Tech 100
      18,716.00
      -2.65%
      Dow Jones
      40,018.37
      -0.84%
      Brent Oil
      81.275
      0.62%
      Bitcoin
      66,402.23
      0.73%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Hegic (Cryptocurrency:HEGICUSD)

      6. Hegic (Cryptocurrency:HEGICUSD) Historical

      HEGICUSD Hegic

      0.043829
      0.00032 (0.74%)
      20:02:08 - Realtime Data

      HEGICUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 23 2024 0.043527 -0.001077 -2.41% 0.044619 0.044705 0.043204 0.00
      Jul 22 2024 0.044604 -0.000218 -0.49% 0.042802 0.04508 0.042554 0.00
      Jul 21 2024 0.044822 0.000465 1.05% 0.044305 0.045075 0.043496 0.00
      Jul 20 2024 0.044357 0.000292 0.66% 0.044052 0.04463 0.043779 0.00
      Jul 19 2024 0.044065 0.001853 4.39% 0.042219 0.044515 0.041778 0.00
      Jul 18 2024 0.042213 -0.000139 -0.33% 0.042296 0.042969 0.041732 0.00
      Jul 17 2024 0.042352 -0.000669 -1.56% 0.04296 0.043625 0.042178 0.00
      Jul 16 2024 0.04302 0.000287 0.67% 0.042802 0.043141 0.041249 0.00
      Jul 15 2024 0.042734 0.002432 6.03% 0.037566 0.042796 0.035444 0.00
      Jul 14 2024 0.040302 0.001211 3.10% 0.039095 0.040519 0.039095 0.00
      Jul 13 2024 0.039091 0.000886 2.32% 0.038208 0.039464 0.03814 0.00
      Jul 12 2024 0.038205 0.000349 0.92% 0.037851 0.038634 0.037341 0.00
      Jul 11 2024 0.037857 -0.000262 -0.69% 0.038029 0.039167 0.037691 0.00
      Jul 10 2024 0.038119 -0.000188 -0.49% 0.038239 0.039204 0.037734 0.00
      Jul 09 2024 0.038306 0.000915 2.45% 0.037426 0.038437 0.037154 0.00
      Jul 08 2024 0.037391 0.000525 1.42% 0.037566 0.038355 0.035444 0.00
      Jul 07 2024 0.036866 -0.00152 -3.96% 0.038377 0.038531 0.036851 0.00
      Jul 06 2024 0.038386 0.000971 2.60% 0.037338 0.038597 0.036993 0.00
      Jul 05 2024 0.037415 -0.000355 -0.94% 0.037566 0.037909 0.035444 0.00
      Jul 04 2024 0.03777 -0.001967 -4.95% 0.039707 0.039862 0.03746 0.00
      Jul 03 2024 0.039737 -0.00119 -2.91% 0.040967 0.041046 0.039171 0.00
      Jul 02 2024 0.040926 -0.000525 -1.27% 0.041498 0.041713 0.040745 0.00
      Jul 01 2024 0.041451 0.000052 0.13% 0.040136 0.042103 0.03997 0.00
      Jun 30 2024 0.041398 0.001241 3.09% 0.040188 0.041527 0.040027 0.00
      Jun 29 2024 0.040157 0.00034 0.85% 0.039806 0.040334 0.039795 0.00
      Jun 28 2024 0.039818 -0.000804 -1.98% 0.040663 0.041013 0.039561 0.00
      Jun 27 2024 0.040621 0.000506 1.26% 0.040136 0.041099 0.03997 0.00
      Jun 26 2024 0.040115 -0.000644 -1.58% 0.043881 0.043908 0.040053 0.00
      Jun 25 2024 0.040759 0.000956 2.40% 0.039773 0.041183 0.039754 0.00
      Jun 24 2024 0.039804 -0.001996 -4.78% 0.041685 0.041781 0.038654 0.00
      Jun 23 2024 0.0418 -0.000594 -1.40% 0.042402 0.042562 0.041746 0.00
      Jun 22 2024 0.042394 0.00012 0.28% 0.042335 0.042557 0.042184 0.00
      Jun 21 2024 0.042274 -0.000547 -1.28% 0.042822 0.042892 0.041824 0.00
      Jun 20 2024 0.042821 0.000023 0.05% 0.042878 0.043852 0.042587 0.00
      Jun 19 2024 0.042798 -0.000127 -0.30% 0.042992 0.043362 0.042705 0.00
      Jun 18 2024 0.042925 -0.000912 -2.08% 0.043881 0.043908 0.04226 0.00
      Jun 17 2024 0.043838 -0.000144 -0.33% 0.043556 0.044393 0.042991 0.00
      Jun 16 2024 0.043982 0.000302 0.69% 0.043676 0.044158 0.04356 0.00
      Jun 15 2024 0.043679 0.000104 0.24% 0.043556 0.043823 0.043447 0.00
      Jun 14 2024 0.043576 -0.000507 -1.15% 0.044118 0.044431 0.042913 0.00
      Jun 13 2024 0.044083 -0.000952 -2.11% 0.045044 0.045128 0.04371 0.00
      Jun 12 2024 0.045035 0.000564 1.27% 0.044436 0.046193 0.044158 0.00
      Jun 11 2024 0.044471 -0.001381 -3.01% 0.045893 0.045893 0.043668 0.00
      Jun 10 2024 0.045852 -0.00012 -0.26% 0.044694 0.046374 0.044605 0.00
      Jun 09 2024 0.045972 0.000215 0.47% 0.04573 0.046095 0.045648 0.00
      Jun 08 2024 0.045757 -0.00000500 -0.01% 0.045728 0.045882 0.045677 0.00
      Jun 07 2024 0.045762 -0.000952 -2.04% 0.046699 0.047468 0.045225 0.00
      Jun 06 2024 0.046714 -0.000212 -0.45% 0.046963 0.047282 0.046332 0.00
      Jun 05 2024 0.046926 0.000354 0.76% 0.044694 0.047358 0.044605 0.00
      Jun 04 2024 0.046571 0.001171 2.58% 0.045411 0.046882 0.045247 0.00
      Jun 03 2024 0.045401 0.000655 1.46% 0.044694 0.046374 0.044605 0.00
      Jun 02 2024 0.044746 0.000067 0.15% 0.044694 0.045143 0.044462 0.00
      Jun 01 2024 0.044679 0.000152 0.34% 0.04455 0.044756 0.044483 0.00
      May 31 2024 0.044527 -0.000582 -1.29% 0.045119 0.045512 0.043973 0.00
      May 30 2024 0.045109 0.000489 1.10% 0.044605 0.045889 0.044293 0.00
      May 29 2024 0.044619 -0.000503 -1.11% 0.045084 0.045436 0.044286 0.00
      May 28 2024 0.045122 -0.000637 -1.39% 0.0458 0.045863 0.044374 0.00
      May 27 2024 0.045759 0.000555 1.23% 0.043732 0.04659 0.043358 0.00
      May 26 2024 0.045204 -0.00049 -1.07% 0.045715 0.045849 0.045036 0.00
      May 25 2024 0.045694 0.000436 0.96% 0.04523 0.045902 0.045218 0.00
      May 24 2024 0.045258 0.000461 1.03% 0.04483 0.045671 0.043986 0.00
      May 23 2024 0.044797 -0.000818 -1.79% 0.045608 0.046213 0.0439 0.00
      May 22 2024 0.045615 -0.000697 -1.50% 0.046287 0.046591 0.045528 0.00
      May 21 2024 0.046312 -0.000798 -1.69% 0.047157 0.047411 0.04569 0.00
      May 20 2024 0.047111 0.0034 7.78% 0.043732 0.047191 0.043358 0.00
      May 19 2024 0.043711 -0.000516 -1.17% 0.044181 0.044661 0.043536 0.00
      May 18 2024 0.044227 0.000039 0.09% 0.044202 0.044474 0.043999 0.00
      May 17 2024 0.044188 0.001108 2.57% 0.043101 0.044526 0.043008 0.00
      May 16 2024 0.04308 -0.0007 -1.60% 0.043732 0.04402 0.042638 0.00
      May 15 2024 0.04378 0.003144 7.74% 0.040621 0.043834 0.040474 0.00
      May 14 2024 0.040636 -0.000865 -2.08% 0.041516 0.041633 0.040336 0.00
      May 13 2024 0.041501 0.000928 2.29% 0.040384 0.041876 0.040032 0.00
      May 12 2024 0.040574 0.000454 1.13% 0.040161 0.040786 0.040004 0.00
      May 11 2024 0.04012 -0.000094 -0.23% 0.040148 0.040548 0.039931 0.00
      May 10 2024 0.040214 -0.001382 -3.32% 0.041521 0.04189 0.039759 0.00
      May 09 2024 0.041596 0.00123 3.05% 0.040384 0.04183 0.040032 0.00
      May 08 2024 0.040366 -0.00087 -2.11% 0.041141 0.041586 0.040179 0.00
      May 07 2024 0.041236 -0.000465 -1.12% 0.04169 0.042485 0.041097 0.00
      May 06 2024 0.041702 -0.000542 -1.28% 0.03902 0.043085 0.038827 0.00
      May 05 2024 0.042244 0.000083 0.20% 0.042169 0.042616 0.041556 0.00
      May 04 2024 0.042161 0.000625 1.51% 0.041507 0.042527 0.041307 0.00
      May 03 2024 0.041535 0.002494 6.39% 0.03902 0.041802 0.038827 0.00
      May 02 2024 0.039041 0.000469 1.21% 0.038437 0.039342 0.037559 0.00
      May 01 2024 0.038573 -0.001585 -3.95% 0.040014 0.040051 0.0373 0.00
      Apr 30 2024 0.040158 -0.001973 -4.68% 0.042133 0.042688 0.039005 0.00
      Apr 29 2024 0.042131 0.000551 1.33% 0.042859 0.043322 0.040796 0.00
      Apr 28 2024 0.04158 -0.000304 -0.73% 0.041851 0.042418 0.041424 0.00
      Apr 27 2024 0.041884 -0.000221 -0.52% 0.042073 0.042172 0.041253 0.00
      Apr 26 2024 0.042105 -0.000454 -1.07% 0.04256 0.042749 0.041811 0.00
      Apr 25 2024 0.04256 0.000188 0.44% 0.042419 0.043071 0.041446 0.00

      Your Recent History

      COIN
      HEGICUSD
      Hegic
      TSXV
      PTFY.P
      Plantify Foods
      BIBX
      QNTUSDT
      Quant
      LSE
      FPEB
      F&c Private Equity Trust
      TG
      OOER
      WisdomTree Commodity Sec...
      Delayed Upgrade Clock