ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,187.67
      0.00%
      US Tech 100
      17,582.00
      -0.17%
      Dow Jones
      39,056.39
      0.44%
      Brent Oil
      83.765
      0.25%
      Bitcoin
      61,670.36
      0.79%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. HedgeTrade (Cryptocurrency:HEDGGBP)

      6. HedgeTrade (Cryptocurrency:HEDGGBP) Historical

      HEDGGBP HedgeTrade

      2.47
      0.019388 (0.79%)
      20:02:01 - Realtime Data

      HEDGGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 08 2024 2.45 -0.050 -2.18% 2.49 2.52 2.44 0.00
      May 07 2024 2.50 -0.010 -0.58% 2.52 2.57 2.49 0.00
      May 06 2024 2.51 -0.040 -1.52% 2.54 2.59 0.045198 0.00
      May 05 2024 2.55 0.010 0.36% 2.55 2.57 2.51 0.00
      May 04 2024 2.54 0.030 1.35% 2.51 2.56 2.50 0.00
      May 03 2024 2.51 0.150 6.42% 2.36 2.53 2.35 0.00
      May 02 2024 2.36 0.030 1.23% 2.33 2.38 2.28 0.00
      May 01 2024 2.33 -0.100 -3.95% 2.43 2.43 2.27 0.00
      Apr 30 2024 2.43 -0.110 -4.52% 2.54 2.58 2.37 0.00
      Apr 29 2024 2.54 0.020 0.94% 2.63 2.66 0.045198 0.00
      Apr 28 2024 2.52 0.00 -0.09% 2.51 2.55 2.51 0.00
      Apr 27 2024 2.52 -0.030 -1.29% 2.55 2.56 2.50 0.00
      Apr 26 2024 2.55 -0.020 -0.96% 2.58 2.59 2.54 0.00
      Apr 25 2024 2.58 0.00 -0.07% 2.58 2.61 2.52 0.00
      Apr 24 2024 2.58 -0.090 -3.26% 2.67 2.69 2.55 0.00
      Apr 23 2024 2.67 -0.040 -1.57% 2.70 2.72 2.65 0.00
      Apr 22 2024 2.71 0.080 3.16% 2.63 2.74 2.61 0.00
      Apr 21 2024 2.63 0.00 -0.02% 2.63 2.66 2.60 0.00
      Apr 20 2024 2.63 0.040 1.38% 2.58 2.65 2.56 0.00
      Apr 19 2024 2.59 0.040 1.41% 2.55 2.63 2.42 0.00
      Apr 18 2024 2.55 0.090 3.68% 2.47 2.57 2.44 0.00
      Apr 17 2024 2.46 -0.100 -3.89% 2.56 2.59 2.41 0.00
      Apr 16 2024 2.56 0.020 0.64% 2.55 2.58 2.49 0.00
      Apr 15 2024 2.55 -0.100 -3.69% 2.62 2.68 2.52 0.00
      Apr 14 2024 2.65 0.010 0.31% 2.62 2.66 2.53 0.00
      Apr 13 2024 2.64 -0.070 -2.67% 2.71 2.74 2.51 0.00
      Apr 12 2024 2.71 -0.080 -2.92% 2.80 2.84 2.66 0.00
      Apr 11 2024 2.79 -0.020 -0.73% 2.81 2.84 2.78 0.00
      Apr 10 2024 2.81 0.080 3.08% 2.73 2.83 2.68 0.00
      Apr 09 2024 2.73 -0.100 -3.45% 2.82 2.82 2.70 0.00
      Apr 08 2024 2.82 0.090 3.26% 2.61 2.88 2.57 0.00
      Apr 07 2024 2.74 0.020 0.73% 2.71 2.76 2.71 0.00
      Apr 06 2024 2.72 0.030 1.29% 2.67 2.74 2.66 0.00
      Apr 05 2024 2.68 -0.020 -0.92% 2.71 2.72 2.63 0.00
      Apr 04 2024 2.71 0.090 3.51% 2.61 2.73 2.57 0.00
      Apr 03 2024 2.61 0.010 0.36% 2.60 2.65 2.57 0.00
      Apr 02 2024 2.60 -0.180 -6.34% 2.77 2.77 2.57 0.00
      Apr 01 2024 2.78 -0.020 -0.68% 2.75 2.80 2.72 0.00
      Mar 31 2024 2.80 0.050 1.75% 2.75 2.80 2.75 0.00
      Mar 30 2024 2.75 -0.010 -0.53% 2.77 2.78 2.75 0.00
      Mar 29 2024 2.77 -0.040 -1.33% 2.80 2.80 2.74 0.00
      Mar 28 2024 2.80 0.060 2.25% 2.75 2.83 2.73 0.00
      Mar 27 2024 2.74 -0.010 -0.49% 2.75 2.81 2.70 0.00
      Mar 26 2024 2.76 0.010 0.36% 2.75 2.80 2.73 0.00
      Mar 25 2024 2.75 0.080 2.84% 2.65 2.80 2.64 0.00
      Mar 24 2024 2.67 0.120 4.54% 2.55 2.68 2.54 0.00
      Mar 23 2024 2.55 0.030 1.29% 2.53 2.62 2.50 0.00
      Mar 22 2024 2.52 -0.060 -2.40% 2.59 2.63 2.48 0.00
      Mar 21 2024 2.58 -0.070 -2.66% 2.65 2.67 2.57 0.00
      Mar 20 2024 2.65 0.220 9.00% 2.44 2.66 2.39 0.00
      Mar 19 2024 2.43 -0.220 -8.38% 2.66 2.67 2.43 0.00
      Mar 18 2024 2.66 -0.020 -0.63% 2.72 2.75 0.046619 0.00
      Mar 17 2024 2.67 0.110 4.44% 2.59 2.70 2.54 0.00
      Mar 16 2024 2.56 -0.180 -6.40% 2.72 2.75 2.55 0.00
      Mar 15 2024 2.74 -0.070 -2.64% 2.79 2.85 2.59 0.00
      Mar 14 2024 2.81 -0.040 -1.34% 2.85 2.88 2.70 0.00
      Mar 13 2024 2.85 0.070 2.51% 2.78 2.86 2.77 0.00
      Mar 12 2024 2.78 0.00 0.03% 2.79 2.85 2.70 0.00
      Mar 11 2024 2.78 0.110 4.25% 2.42 2.84 2.42 0.00
      Mar 10 2024 2.66 0.00 0.10% 2.66 2.71 2.65 0.00
      Mar 09 2024 2.66 0.00 0.17% 2.65 2.67 2.65 0.00
      Mar 08 2024 2.66 0.040 1.56% 2.61 2.70 2.58 0.00
      Mar 07 2024 2.62 0.030 0.99% 2.60 2.66 2.58 0.00
      Mar 06 2024 2.59 0.060 2.27% 2.51 2.65 2.48 0.00
      Mar 05 2024 2.53 -0.140 -5.08% 2.69 2.70 2.21 0.00
      Mar 04 2024 2.67 0.180 7.35% 2.42 2.69 2.42 0.00
      Mar 03 2024 2.49 0.040 1.49% 2.45 2.49 2.43 0.00
      Mar 02 2024 2.45 -0.020 -0.77% 2.47 2.47 2.43 0.00
      Mar 01 2024 2.47 0.040 1.46% 2.42 2.49 2.41 0.00
      Feb 29 2024 2.43 0.010 0.53% 2.41 2.49 2.33 0.00
      Feb 28 2024 2.42 0.180 8.13% 2.24 2.52 2.23 0.00
      Feb 27 2024 2.24 0.100 4.65% 2.14 2.26 2.10 0.00
      Feb 26 2024 2.14 0.100 4.71% 2.03 2.16 2.01 0.00
      Feb 25 2024 2.04 0.00 0.22% 2.04 2.05 2.03 0.00
      Feb 24 2024 2.04 0.030 1.52% 2.00 2.04 2.00 0.00
      Feb 23 2024 2.01 -0.020 -0.89% 2.03 2.03 1.99 0.00
      Feb 22 2024 2.03 -0.030 -1.37% 2.05 2.06 2.02 0.00
      Feb 21 2024 2.05 -0.010 -0.71% 2.07 2.07 2.01 0.00
      Feb 20 2024 2.07 0.010 0.58% 2.06 2.09 2.02 0.00
      Feb 19 2024 2.06 -0.010 -0.51% 1.80 2.08 1.79 0.00
      Feb 18 2024 2.07 0.010 0.61% 2.05 2.08 2.04 0.00
      Feb 17 2024 2.05 -0.010 -0.59% 2.06 2.07 2.01 0.00
      Feb 16 2024 2.07 0.010 0.61% 2.06 2.08 2.05 0.00
      Feb 15 2024 2.05 0.00 0.01% 2.05 2.09 2.04 0.00
      Feb 14 2024 2.05 0.080 4.15% 1.97 2.07 1.96 0.00
      Feb 13 2024 1.97 0.00 0.09% 1.97 1.99 1.92 0.00
      Feb 12 2024 1.97 0.080 4.26% 1.80 1.99 1.79 0.00
      Feb 11 2024 1.89 0.020 0.81% 1.88 1.91 1.87 0.00
      Feb 10 2024 1.87 0.040 1.96% 1.84 1.89 1.83 0.00
      Feb 09 2024 1.84 0.040 2.42% 1.80 1.90 1.79 0.00

      Your Recent History

      COIN
      HEDGGBP
      HedgeTrade
      Delayed Upgrade Clock