ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,431.60
      -0.04%
      US Tech 100
      19,168.00
      0.52%
      Dow Jones
      38,589.16
      -0.15%
      Brent Oil
      82.275
      0.00%
      Bitcoin
      66,055.64
      0.08%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Hedget (Cryptocurrency:HGETUST)

      6. Hedget (Cryptocurrency:HGETUST) Historical

      HGETUST Hedget

      0.07804
      -0.00078 (-0.99%)
      17:11:08 - Realtime Data

      HGETUST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 14 2024 0.07882 0.00224 2.93% 0.07633 0.07882 0.07507 82,260.00
      Jun 13 2024 0.07658 0.00058 0.76% 0.076 0.0778 0.07421 208,776.00
      Jun 12 2024 0.076 0.00158 2.12% 0.07442 0.08043 0.0729 74,920.00
      Jun 11 2024 0.07442 -0.00295 -3.81% 0.07708 0.07738 0.07106 199,311.00
      Jun 10 2024 0.07737 -0.002268 -2.85% 0.07946 0.07999 0.07603 255,647.00
      Jun 09 2024 0.079638 0.00 0.00% 0.07994 0.08024 0.07915 211,023.00
      Jun 08 2024 0.079638 -0.001992 -2.44% 0.08163 0.084047 0.07913 138,316.00
      Jun 07 2024 0.08163 -0.00099 -1.20% 0.082656 0.08478 0.08105 39,604.00
      Jun 06 2024 0.08262 0.000675 0.82% 0.081945 0.084764 0.08033 81,037.00
      Jun 05 2024 0.081945 -0.001265 -1.52% 0.083447 0.08476 0.08001 170,146.00
      Jun 04 2024 0.08321 -0.003371 -3.89% 0.08856 0.08856 0.08014 72,512.00
      Jun 03 2024 0.086581 0.001633 1.92% 0.0852 0.09699 0.08441 141,311.00
      Jun 02 2024 0.084948 -0.002272 -2.60% 0.08722 0.08722 0.08441 138,433.00
      Jun 01 2024 0.08722 0.00271 3.21% 0.08451 0.08722 0.08445 384.00
      May 31 2024 0.08451 -0.001339 -1.56% 0.085849 0.08724 0.08429 130,799.00
      May 30 2024 0.085849 0.002969 3.58% 0.08288 0.09456 0.080 65,124.00
      May 29 2024 0.08288 0.00024 0.29% 0.08273 0.0875 0.080 18,420.00
      May 28 2024 0.08264 -0.000506 -0.61% 0.08314 0.08532 0.08246 103,677.00
      May 27 2024 0.083146 -0.002529 -2.95% 0.085675 0.09587 0.08246 245,828.00
      May 26 2024 0.085675 -0.006943 -7.50% 0.09238 0.15785 0.08244 256,005.00
      May 25 2024 0.092618 0.004226 4.78% 0.08828 0.10175 0.088 197,030.00
      May 24 2024 0.088392 0.000622 0.71% 0.08777 0.08994 0.08759 58,759.00
      May 23 2024 0.08777 -0.00497 -5.36% 0.092618 0.09287 0.08739 104,537.00
      May 22 2024 0.09274 -0.00056 -0.60% 0.092618 0.09623 0.091865 56,485.00
      May 21 2024 0.0933 0.00276 3.05% 0.09054 0.09533 0.090 61,482.00
      May 20 2024 0.09054 -0.00065 -0.71% 0.08708 0.091712 0.08708 112,834.00
      May 19 2024 0.09119 0.006119 7.19% 0.08479 0.09119 0.08479 97,878.00
      May 18 2024 0.085071 -0.004499 -5.02% 0.08957 0.08997 0.08175 80,412.00
      May 17 2024 0.08957 0.008725 10.79% 0.080443 0.08957 0.07882 138,717.00
      May 16 2024 0.080845 -0.002001 -2.42% 0.08275 0.083374 0.07945 202,536.00
      May 15 2024 0.082846 -0.0003 -0.36% 0.08264 0.08472 0.08202 190,047.00
      May 14 2024 0.083146 0.000188 0.23% 0.082245 0.08367 0.08202 198,187.00
      May 13 2024 0.082958 0.000518 0.63% 0.08239 0.08377 0.08175 238,655.00
      May 12 2024 0.08244 -0.0008 -0.96% 0.08324 0.08505 0.08175 79,922.00
      May 11 2024 0.08324 -0.000507 -0.61% 0.08396 0.08431 0.08167 21,183.00
      May 10 2024 0.083747 -0.000419 -0.50% 0.083864 0.08524 0.08266 168,722.00
      May 09 2024 0.084166 0.000604 0.72% 0.08263 0.08499 0.08184 184,225.00
      May 08 2024 0.083562 0.001352 1.64% 0.082958 0.08475 0.08178 124,470.00
      May 07 2024 0.08221 0.001365 1.69% 0.08026 0.08517 0.07938 97,948.00
      May 06 2024 0.080845 -0.003915 -4.62% 0.08579 0.08645 0.07938 120,998.00
      May 05 2024 0.08476 -0.002892 -3.30% 0.08741 0.09025 0.07754 60,290.00
      May 04 2024 0.087652 0.008711 11.03% 0.078941 0.12126 0.078941 137,090.00
      May 03 2024 0.078941 0.000813 1.04% 0.07838 0.08004 0.07798 212,226.00
      May 02 2024 0.078128 -0.000212 -0.27% 0.07836 0.08129 0.07756 215,319.00
      May 01 2024 0.07834 0.001201 1.56% 0.07713 0.07943 0.07411 100,053.00
      Apr 30 2024 0.077139 -0.002801 -3.50% 0.080 0.08083 0.07635 129,016.00
      Apr 29 2024 0.07994 -0.000203 -0.25% 0.25752 0.35498 0.07852 165,032.00
      Apr 28 2024 0.080143 0.000203 0.25% 0.07974 0.08129 0.07888 136,510.00
      Apr 27 2024 0.07994 -0.00278 -3.36% 0.08272 0.084769 0.07946 133,923.00
      Apr 26 2024 0.08272 0.001676 2.07% 0.08129 0.0835 0.081 191,045.00
      Apr 25 2024 0.081044 -0.002102 -2.53% 0.08292 0.0838 0.08102 180,202.00
      Apr 24 2024 0.083146 0.001093 1.33% 0.0823 0.085549 0.082053 78,709.00
      Apr 23 2024 0.082053 -0.01551 -15.90% 0.097563 0.10675 0.081855 140,912.00
      Apr 22 2024 0.097563 -0.005407 -5.25% 0.103183 0.20319 0.09572 235,542.00
      Apr 21 2024 0.10297 0.00669 6.95% 0.09628 0.10774 0.09089 120,770.00
      Apr 20 2024 0.09628 0.003823 4.13% 0.09258 0.120 0.090 175,550.00
      Apr 19 2024 0.092457 0.002617 2.91% 0.08984 0.09391 0.08984 177,307.00
      Apr 18 2024 0.08984 0.00064 0.72% 0.08908 0.09268 0.084648 130,252.00
      Apr 17 2024 0.0892 0.004852 5.75% 0.08286 0.09622 0.08226 144,575.00
      Apr 16 2024 0.084348 -0.001882 -2.18% 0.08623 0.10633 0.08222 88,462.00
      Apr 15 2024 0.08623 0.003272 3.94% 0.085675 0.10634 0.07814 148,350.00
      Apr 14 2024 0.082958 -0.001142 -1.36% 0.0841 0.10633 0.07633 66,991.00
      Apr 13 2024 0.0841 -0.0229 -21.40% 0.107 0.11737 0.07447 142,153.00
      Apr 12 2024 0.107 0.00261 2.50% 0.10128 0.11652 0.10128 151,001.00
      Apr 11 2024 0.10439 -0.000682 -0.65% 0.105072 0.11277 0.1001 134,391.00
      Apr 10 2024 0.105072 -0.004148 -3.80% 0.10821 0.12817 0.10001 95,837.00
      Apr 09 2024 0.10922 -0.00603 -5.23% 0.11525 0.11906 0.10106 62,604.00
      Apr 08 2024 0.11525 -0.006346 -5.22% 0.12261 0.13811 0.11317 171,922.00
      Apr 07 2024 0.121596 -0.001014 -0.83% 0.12261 0.12581 0.12099 95,623.00
      Apr 06 2024 0.12261 0.00092 0.76% 0.12177 0.14447 0.12123 116,644.00
      Apr 05 2024 0.12169 -0.00219 -1.77% 0.124608 0.12794 0.1212 51,511.00
      Apr 04 2024 0.12388 -0.00426 -3.32% 0.1294 0.1431 0.12101 53,925.00
      Apr 03 2024 0.12814 -0.00033 -0.26% 0.13723 0.15164 0.12101 78,771.00
      Apr 02 2024 0.12847 -0.019854 -13.39% 0.149066 0.15003 0.1263 55,859.00
      Apr 01 2024 0.148324 -0.001345 -0.90% 0.14898 0.15697 0.146 176,967.00
      Mar 31 2024 0.149669 -0.010051 -6.29% 0.15972 0.16564 0.14654 123,949.00
      Mar 30 2024 0.15972 -0.01083 -6.35% 0.1718 0.17371 0.156434 115,044.00
      Mar 29 2024 0.17055 -0.00147 -0.85% 0.17202 0.1803 0.16995 122,196.00
      Mar 28 2024 0.17202 -0.00001 -0.01% 0.17203 0.17512 0.17202 153,678.00
      Mar 27 2024 0.17203 -0.003599 -2.05% 0.17547 0.18226 0.17203 159,122.00
      Mar 26 2024 0.175629 -0.004226 -2.35% 0.17913 0.18277 0.17351 155,763.00
      Mar 25 2024 0.179855 -0.008145 -4.33% 0.18718 0.19271 0.17896 241,445.00
      Mar 24 2024 0.188 0.01403 8.06% 0.173516 0.1905 0.17202 174,532.00
      Mar 23 2024 0.17397 0.000716 0.41% 0.17412 0.17482 0.17202 150,573.00
      Mar 22 2024 0.173254 -0.001201 -0.69% 0.17412 0.18584 0.17202 164,810.00
      Mar 21 2024 0.174455 -0.008117 -4.45% 0.18345 0.19646 0.17201 131,417.00
      Mar 20 2024 0.182572 -0.017998 -8.97% 0.20028 0.21108 0.17617 104,344.00
      Mar 19 2024 0.20057 -0.004642 -2.26% 0.204191 0.2084 0.199685 127,091.00
      Mar 18 2024 0.205212 -0.004829 -2.30% 0.21017 0.24805 0.204191 179,830.00
      Mar 17 2024 0.210041 -0.000906 -0.43% 0.210 0.27363 0.20921 176,952.00
      Mar 16 2024 0.210947 -0.001811 -0.85% 0.21269 0.22176 0.20948 140,912.00

      Your Recent History

      COIN
      HGETUST
      Hedget
      Delayed Upgrade Clock