ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,304.72
      0.70%
      US Tech 100
      18,318.00
      0.95%
      Dow Jones
      39,069.59
      0.01%
      Brent Oil
      82.145
      0.20%
      Bitcoin
      68,470.84
      -0.06%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Hedget (Cryptocurrency:HGETUSD)

      6. Hedget (Cryptocurrency:HGETUSD) Historical

      HGETUSD Hedget

      0.776779
      0.382156 (96.84%)
      15:47:36 - Realtime Data

      HGETUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 26 2024 0.776687 -0.008419 -1.07% 0.785467 0.787764 0.773804 0.00
      May 25 2024 0.785106 0.007496 0.96% 0.777138 0.788672 0.776936 0.00
      May 24 2024 0.777611 0.007919 1.03% 0.770265 0.784712 0.755762 0.00
      May 23 2024 0.769692 -0.014062 -1.79% 0.783628 0.79402 0.754279 0.00
      May 22 2024 0.783754 -0.011976 -1.51% 0.795288 0.80052 0.782257 0.00
      May 21 2024 0.79573 -0.013719 -1.69% 0.810236 0.814613 0.785043 0.00
      May 20 2024 0.809449 0.058419 7.78% 0.713329 0.810828 0.693132 0.00
      May 19 2024 0.751031 -0.00887 -1.17% 0.759107 0.767361 0.74802 0.00
      May 18 2024 0.759901 0.000668 0.09% 0.759475 0.764143 0.755981 0.00
      May 17 2024 0.759232 0.019037 2.57% 0.740546 0.765037 0.73895 0.00
      May 16 2024 0.740195 -0.012025 -1.60% 0.75139 0.756346 0.732605 0.00
      May 15 2024 0.75222 0.054021 7.74% 0.697941 0.75314 0.695418 0.00
      May 14 2024 0.698199 -0.014869 -2.09% 0.713329 0.715333 0.69305 0.00
      May 13 2024 0.713068 0.015939 2.29% 0.670434 0.719511 0.667111 0.00
      May 12 2024 0.697128 0.007795 1.13% 0.690043 0.700773 0.687347 0.00
      May 11 2024 0.689334 -0.001618 -0.23% 0.689814 0.696682 0.686087 0.00
      May 10 2024 0.690952 -0.023746 -3.32% 0.713408 0.719749 0.683128 0.00
      May 09 2024 0.714697 0.021138 3.05% 0.693865 0.718721 0.687828 0.00
      May 08 2024 0.693559 -0.014957 -2.11% 0.706872 0.714515 0.690341 0.00
      May 07 2024 0.708516 -0.007997 -1.12% 0.716308 0.729968 0.706113 0.00
      May 06 2024 0.716513 -0.009314 -1.28% 0.670434 0.740275 0.667111 0.00
      May 05 2024 0.725827 0.001427 0.20% 0.724541 0.732223 0.71401 0.00
      May 04 2024 0.7244 0.010746 1.51% 0.713164 0.730699 0.709735 0.00
      May 03 2024 0.713654 0.042852 6.39% 0.670434 0.71823 0.667111 0.00
      May 02 2024 0.670802 0.008051 1.21% 0.660416 0.675966 0.645339 0.00
      May 01 2024 0.662751 -0.027231 -3.95% 0.68751 0.688154 0.640883 0.00
      Apr 30 2024 0.689981 -0.033904 -4.68% 0.723919 0.733465 0.670173 0.00
      Apr 29 2024 0.723885 0.00947 1.33% 0.736395 0.744353 0.700948 0.00
      Apr 28 2024 0.714415 -0.005229 -0.73% 0.719084 0.728824 0.711734 0.00
      Apr 27 2024 0.719643 -0.003803 -0.53% 0.722893 0.72459 0.708801 0.00
      Apr 26 2024 0.723446 -0.007805 -1.07% 0.731256 0.734505 0.718389 0.00
      Apr 25 2024 0.731251 0.003223 0.44% 0.728837 0.740042 0.712112 0.00
      Apr 24 2024 0.728028 -0.024761 -3.29% 0.753096 0.760636 0.720845 0.00
      Apr 23 2024 0.752789 -0.005539 -0.73% 0.757519 0.761994 0.746948 0.00
      Apr 22 2024 0.758328 0.021346 2.90% 0.736395 0.762615 0.733406 0.00
      Apr 21 2024 0.736982 0.000869 0.12% 0.734605 0.744907 0.72887 0.00
      Apr 20 2024 0.736114 0.009794 1.35% 0.723778 0.742156 0.717303 0.00
      Apr 19 2024 0.726319 0.006067 0.84% 0.718772 0.74273 0.675887 0.00
      Apr 18 2024 0.720252 0.024837 3.57% 0.694949 0.727251 0.690014 0.00
      Apr 17 2024 0.695416 -0.027175 -3.76% 0.723991 0.730952 0.678883 0.00
      Apr 16 2024 0.72259 0.003194 0.44% 0.719227 0.72896 0.699949 0.00
      Apr 15 2024 0.719396 -0.026682 -3.58% 0.729387 0.758038 0.704998 0.00
      Apr 14 2024 0.746079 0.014809 2.03% 0.729387 0.746717 0.704998 0.00
      Apr 13 2024 0.731269 -0.029974 -3.94% 0.760866 0.770494 0.698566 0.00
      Apr 12 2024 0.761243 -0.033356 -4.20% 0.793902 0.807357 0.748758 0.00
      Apr 11 2024 0.794599 -0.005519 -0.69% 0.800143 0.808065 0.788906 0.00
      Apr 10 2024 0.800118 0.015644 1.99% 0.783764 0.806149 0.76593 0.00
      Apr 09 2024 0.784474 -0.028712 -3.53% 0.812016 0.813603 0.774283 0.00
      Apr 08 2024 0.813186 0.025797 3.28% 0.789952 0.82421 0.752856 0.00
      Apr 07 2024 0.787389 0.005433 0.69% 0.781383 0.796687 0.78137 0.00
      Apr 06 2024 0.781957 0.010932 1.42% 0.768555 0.789181 0.765454 0.00
      Apr 05 2024 0.771024 -0.005258 -0.68% 0.777061 0.779228 0.748618 0.00
      Apr 04 2024 0.776282 0.02625 3.50% 0.749245 0.785889 0.738397 0.00
      Apr 03 2024 0.750032 0.007598 1.02% 0.74274 0.759 0.732519 0.00
      Apr 02 2024 0.742434 -0.049929 -6.30% 0.789952 0.789952 0.732384 0.00
      Apr 01 2024 0.792363 -0.015833 -1.96% 0.793827 0.813023 0.773567 0.00
      Mar 31 2024 0.808196 0.018209 2.31% 0.790759 0.808772 0.790631 0.00
      Mar 30 2024 0.789987 -0.002663 -0.34% 0.792144 0.797716 0.789241 0.00
      Mar 29 2024 0.792649 -0.009781 -1.22% 0.802518 0.804342 0.783642 0.00
      Mar 28 2024 0.802431 0.017331 2.21% 0.788157 0.81205 0.78191 0.00
      Mar 27 2024 0.785099 -0.008697 -1.10% 0.793827 0.813023 0.775429 0.00
      Mar 26 2024 0.793797 0.000815 0.10% 0.791314 0.811394 0.787179 0.00
      Mar 25 2024 0.792981 0.029391 3.85% 0.704704 0.807435 0.690045 0.00
      Mar 24 2024 0.76359 0.033813 4.63% 0.726678 0.766274 0.723964 0.00
      Mar 23 2024 0.729778 0.010414 1.45% 0.722706 0.747045 0.714867 0.00
      Mar 22 2024 0.719364 -0.023098 -3.11% 0.742795 0.755631 0.706601 0.00
      Mar 21 2024 0.742461 -0.026663 -3.47% 0.770315 0.773371 0.733023 0.00
      Mar 20 2024 0.769124 0.063758 9.04% 0.704704 0.772358 0.690045 0.00
      Mar 19 2024 0.705366 -0.063208 -8.22% 0.767845 0.772456 0.697954 0.00
      Mar 18 2024 0.768573 -0.006684 -0.86% 0.828404 0.836708 0.748912 0.00
      Mar 17 2024 0.775258 0.035615 4.82% 0.744363 0.780485 0.732377 0.00
      Mar 16 2024 0.739642 -0.049958 -6.33% 0.788815 0.7938 0.737353 0.00
      Mar 15 2024 0.7896 -0.020847 -2.57% 0.828404 0.836708 0.748912 0.00
      Mar 14 2024 0.810447 -0.018735 -2.26% 0.828404 0.836708 0.778214 0.00
      Mar 13 2024 0.829182 0.018676 2.30% 0.809692 0.835844 0.808965 0.00
      Mar 12 2024 0.810506 -0.00776 -0.95% 0.820173 0.827493 0.78517 0.00
      Mar 11 2024 0.818267 0.03532 4.51% 0.722709 0.826679 0.719735 0.00
      Mar 10 2024 0.782947 0.005979 0.77% 0.776638 0.793716 0.77436 0.00
      Mar 09 2024 0.776968 0.002319 0.30% 0.77467 0.778862 0.771744 0.00
      Mar 08 2024 0.774649 0.013904 1.83% 0.759628 0.794207 0.75386 0.00
      Mar 07 2024 0.760745 0.011295 1.51% 0.748228 0.771857 0.745542 0.00
      Mar 06 2024 0.74945 0.019652 2.69% 0.722709 0.766584 0.712666 0.00
      Mar 05 2024 0.729798 -0.039113 -5.09% 0.774563 0.783135 0.688232 0.00
      Mar 04 2024 0.768911 0.054611 7.65% 0.69399 0.776579 0.689607 0.00
      Mar 03 2024 0.7143 0.010884 1.55% 0.703077 0.71727 0.697203 0.00
      Mar 02 2024 0.703416 -0.005818 -0.82% 0.708492 0.708492 0.698971 0.00
      Mar 01 2024 0.709234 0.012409 1.78% 0.69399 0.716121 0.689607 0.00
      Feb 29 2024 0.696826 -0.011794 -1.66% 0.70663 0.721877 0.686254 0.00
      Feb 28 2024 0.70862 0.062268 9.63% 0.646838 0.725742 0.643451 0.00
      Feb 27 2024 0.646352 0.028046 4.54% 0.61945 0.653075 0.618202 0.00

      Your Recent History

      COIN
      HGETUSD
      Hedget
      Delayed Upgrade Clock