Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.HEGICUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.021 | -0.001001 | -4.55% | 0.022077 | 0.022578 | 0.019498 | 29,425.00 |
| Jul 17 2024 | 0.022001 | 0.000616 | 2.88% | 0.021448 | 0.02258 | 0.021448 | 2,188.00 |
| Jul 16 2024 | 0.021385 | 0.001386 | 6.93% | 0.020051 | 0.021984 | 0.020051 | 6,533.00 |
| Jul 15 2024 | 0.019999 | 0.000414 | 2.11% | 0.019683 | 0.019999 | 0.019683 | 1.00 |
| Jul 14 2024 | 0.019585 | 0.000035 | 0.18% | 0.019622 | 0.021378 | 0.019585 | 2,589.00 |
| Jul 13 2024 | 0.01955 | 0.000549 | 2.89% | 0.019181 | 0.01955 | 0.019181 | 2.00 |
| Jul 12 2024 | 0.019001 | 0.000196 | 1.04% | 0.019224 | 0.019224 | 0.019001 | 6,891.00 |
| Jul 11 2024 | 0.018805 | -0.000232 | -1.22% | 0.019108 | 0.019246 | 0.018805 | 224.00 |
| Jul 10 2024 | 0.019037 | 0.000095 | 0.50% | 0.019037 | 0.019037 | 0.019037 | 0.00 |
| Jul 09 2024 | 0.018943 | 0.00 | 0.00% | 0.018943 | 0.018943 | 0.018943 | 0.00 |
| Jul 08 2024 | 0.018943 | -0.000114 | -0.60% | 0.019104 | 0.019175 | 0.018943 | 678.00 |
| Jul 07 2024 | 0.019057 | 0.000271 | 1.44% | 0.019089 | 0.019988 | 0.018589 | 7,675.00 |
| Jul 06 2024 | 0.018786 | -0.001095 | -5.51% | 0.019811 | 0.019811 | 0.018786 | 995.00 |
| Jul 05 2024 | 0.019881 | -0.000663 | -3.23% | 0.020274 | 0.020274 | 0.019881 | 3.00 |
| Jul 04 2024 | 0.020544 | -0.000255 | -1.23% | 0.020776 | 0.020776 | 0.020544 | 1.00 |
| Jul 03 2024 | 0.020799 | 0.000446 | 2.19% | 0.02017 | 0.020799 | 0.02017 | 740.00 |
| Jul 02 2024 | 0.020353 | -0.00066 | -3.14% | 0.021692 | 0.021692 | 0.02017 | 21,178.00 |
| Jul 01 2024 | 0.021013 | 0.00000002 | 0.00% | 0.021013 | 0.021013 | 0.021013 | 0.00 |
| Jun 30 2024 | 0.021013 | 0.000314 | 1.52% | 0.02078 | 0.021421 | 0.02078 | 842.00 |
| Jun 29 2024 | 0.020699 | 0.00031 | 1.52% | 0.020555 | 0.020699 | 0.020555 | 1.00 |
| Jun 28 2024 | 0.020389 | 0.000085 | 0.42% | 0.021188 | 0.021499 | 0.020331 | 28,668.00 |
| Jun 27 2024 | 0.020304 | -0.000959 | -4.51% | 0.021157 | 0.021157 | 0.020304 | 388.00 |
| Jun 26 2024 | 0.021263 | -0.000441 | -2.03% | 0.021704 | 0.021705 | 0.021001 | 8,522.00 |
| Jun 25 2024 | 0.021704 | 0.00064 | 3.04% | 0.021091 | 0.021767 | 0.01985 | 3,387.00 |
| Jun 24 2024 | 0.021064 | -0.001161 | -5.22% | 0.022201 | 0.022201 | 0.01985 | 2,144.00 |
| Jun 23 2024 | 0.022225 | 0.000278 | 1.27% | 0.021947 | 0.022225 | 0.021947 | 2.00 |
| Jun 22 2024 | 0.021947 | -0.00111 | -4.81% | 0.022982 | 0.022982 | 0.021824 | 2,705.00 |
| Jun 21 2024 | 0.023056 | 0.001229 | 5.63% | 0.022158 | 0.0232 | 0.022158 | 6.00 |
| Jun 20 2024 | 0.021827 | 0.00023 | 1.07% | 0.021704 | 0.022583 | 0.021704 | 465.00 |
| Jun 19 2024 | 0.021597 | -0.000374 | -1.70% | 0.0217 | 0.0217 | 0.021077 | 15,989.00 |
| Jun 18 2024 | 0.021971 | -0.000883 | -3.86% | 0.023344 | 0.023345 | 0.021824 | 9,117.00 |
| Jun 17 2024 | 0.022854 | 0.000306 | 1.36% | 0.022584 | 0.022854 | 0.022375 | 79,624.00 |
| Jun 16 2024 | 0.022548 | 0.000152 | 0.68% | 0.022376 | 0.022584 | 0.022375 | 68,027.00 |
| Jun 15 2024 | 0.022396 | 0.001781 | 8.64% | 0.020761 | 0.022413 | 0.020761 | 4,450.00 |
| Jun 14 2024 | 0.020615 | -0.002457 | -10.65% | 0.022951 | 0.023159 | 0.020391 | 55,747.00 |
| Jun 13 2024 | 0.023072 | -0.000157 | -0.68% | 0.02336 | 0.0234 | 0.022584 | 80,271.00 |
| Jun 12 2024 | 0.023229 | -0.00097 | -4.01% | 0.024257 | 0.024721 | 0.022969 | 63,143.00 |
| Jun 11 2024 | 0.024199 | 0.00000800 | 0.03% | 0.024419 | 0.0245 | 0.023764 | 70,869.00 |
| Jun 10 2024 | 0.024191 | 0.000187 | 0.78% | 0.024061 | 0.024419 | 0.023824 | 80,249.00 |
| Jun 09 2024 | 0.024004 | -0.000016 | -0.07% | 0.024028 | 0.024105 | 0.023919 | 81,541.00 |
| Jun 08 2024 | 0.02402 | -0.001336 | -5.27% | 0.025231 | 0.025231 | 0.023019 | 76,969.00 |
| Jun 07 2024 | 0.025356 | -0.000401 | -1.56% | 0.025317 | 0.0266 | 0.0252 | 50,072.00 |
| Jun 06 2024 | 0.025757 | 0.000948 | 3.82% | 0.024814 | 0.026621 | 0.024809 | 65,364.00 |
| Jun 05 2024 | 0.024809 | -0.000305 | -1.21% | 0.025094 | 0.025821 | 0.024601 | 72,169.00 |
| Jun 04 2024 | 0.025114 | -0.000644 | -2.50% | 0.025752 | 0.025828 | 0.024679 | 47,413.00 |
| Jun 03 2024 | 0.025758 | 0.001234 | 5.03% | 0.024688 | 0.026171 | 0.024446 | 70,149.00 |
| Jun 02 2024 | 0.024524 | -0.000031 | -0.13% | 0.024485 | 0.025224 | 0.024409 | 77,595.00 |
| Jun 01 2024 | 0.024555 | -0.000327 | -1.31% | 0.025165 | 0.025175 | 0.024435 | 77,688.00 |
| May 31 2024 | 0.024882 | -0.000434 | -1.71% | 0.024285 | 0.025299 | 0.024127 | 39,725.00 |
| May 30 2024 | 0.025315 | -0.000822 | -3.14% | 0.026344 | 0.026344 | 0.025175 | 47,470.00 |
| May 29 2024 | 0.026137 | -0.000807 | -3.00% | 0.026896 | 0.026957 | 0.025673 | 73,823.00 |
| May 28 2024 | 0.026944 | -0.000027 | -0.10% | 0.026825 | 0.027248 | 0.025999 | 71,819.00 |
| May 27 2024 | 0.026971 | 0.000045 | 0.17% | 0.026668 | 0.027248 | 0.025135 | 65,646.00 |
| May 26 2024 | 0.026926 | 0.001755 | 6.97% | 0.025171 | 0.027251 | 0.025018 | 71,520.00 |
| May 25 2024 | 0.025171 | 0.000069 | 0.27% | 0.025019 | 0.0258 | 0.024844 | 72,073.00 |
| May 24 2024 | 0.025102 | -0.001053 | -4.03% | 0.025769 | 0.026232 | 0.02484 | 62,643.00 |
| May 23 2024 | 0.026155 | -0.000019 | -0.07% | 0.026113 | 0.027177 | 0.024391 | 50,686.00 |
| May 22 2024 | 0.026174 | -0.000305 | -1.15% | 0.026507 | 0.026862 | 0.023159 | 76,082.00 |
| May 21 2024 | 0.026479 | -0.001187 | -4.29% | 0.027476 | 0.027868 | 0.025365 | 75,659.00 |
| May 20 2024 | 0.027666 | 0.004378 | 18.80% | 0.022699 | 0.027898 | 0.022699 | 71,212.00 |
| May 19 2024 | 0.023287 | 0.000539 | 2.37% | 0.022748 | 0.023432 | 0.022589 | 69,095.00 |
| May 18 2024 | 0.022748 | -0.000125 | -0.55% | 0.022753 | 0.023562 | 0.0227 | 82,362.00 |
| May 17 2024 | 0.022873 | 0.000775 | 3.51% | 0.022159 | 0.023343 | 0.022159 | 55,004.00 |
| May 16 2024 | 0.022098 | -0.001304 | -5.57% | 0.02401 | 0.02401 | 0.022087 | 31,415.00 |
| May 15 2024 | 0.023402 | 0.00151 | 6.90% | 0.02219 | 0.0255 | 0.021418 | 29,793.00 |
| May 14 2024 | 0.021893 | -0.000174 | -0.79% | 0.022382 | 0.02251 | 0.021064 | 54,624.00 |
| May 13 2024 | 0.022067 | -0.000389 | -1.73% | 0.022566 | 0.023344 | 0.020304 | 45,819.00 |
| May 12 2024 | 0.022456 | 0.001671 | 8.04% | 0.021005 | 0.02299 | 0.020706 | 68,035.00 |
| May 11 2024 | 0.020785 | 0.00082 | 4.11% | 0.019831 | 0.021562 | 0.019794 | 88,701.00 |
| May 10 2024 | 0.019965 | 0.000339 | 1.73% | 0.019731 | 0.020688 | 0.019149 | 78,844.00 |
| May 09 2024 | 0.019626 | 0.000416 | 2.17% | 0.019017 | 0.019734 | 0.019017 | 87,459.00 |
| May 08 2024 | 0.01921 | -0.001054 | -5.20% | 0.020101 | 0.020266 | 0.019119 | 38,457.00 |
| May 07 2024 | 0.020264 | 0.00008 | 0.40% | 0.019702 | 0.020265 | 0.019701 | 45,459.00 |
| May 06 2024 | 0.020184 | 0.000944 | 4.91% | 0.019051 | 0.020265 | 0.019051 | 26,420.00 |
| May 05 2024 | 0.019239 | 0.000516 | 2.76% | 0.018877 | 0.019611 | 0.018877 | 45,262.00 |
| May 04 2024 | 0.018723 | -0.000285 | -1.50% | 0.01908 | 0.019659 | 0.01856 | 52,865.00 |
| May 03 2024 | 0.019008 | 0.000608 | 3.30% | 0.018471 | 0.019008 | 0.018471 | 2.00 |
| May 02 2024 | 0.0184 | -0.000353 | -1.88% | 0.018782 | 0.019433 | 0.018035 | 11,166.00 |
| May 01 2024 | 0.018753 | -0.000606 | -3.13% | 0.019359 | 0.019359 | 0.017638 | 70,036.00 |
| Apr 30 2024 | 0.019359 | -0.000526 | -2.65% | 0.019807 | 0.020003 | 0.01901 | 14,421.00 |
| Apr 29 2024 | 0.019885 | 0.000271 | 1.38% | 0.019689 | 0.019999 | 0.019689 | 2,263.00 |
| Apr 28 2024 | 0.019614 | 0.000827 | 4.40% | 0.019016 | 0.019614 | 0.019011 | 5,780.00 |
| Apr 27 2024 | 0.018787 | 0.00 | 0.00% | 0.018787 | 0.018787 | 0.018787 | 0.00 |
| Apr 26 2024 | 0.018787 | -0.000846 | -4.31% | 0.019785 | 0.021 | 0.018785 | 3,685.00 |
| Apr 25 2024 | 0.019633 | -0.001083 | -5.23% | 0.019143 | 0.019911 | 0.019142 | 8,238.00 |
| Apr 24 2024 | 0.020715 | 0.000978 | 4.96% | 0.019868 | 0.020987 | 0.019854 | 2,411.00 |
| Apr 23 2024 | 0.019737 | 0.000925 | 4.92% | 0.018869 | 0.021822 | 0.018869 | 15,605.00 |
| Apr 22 2024 | 0.018812 | 0.000112 | 0.60% | 0.018673 | 0.019547 | 0.01841 | 14,356.00 |
| Apr 21 2024 | 0.0187 | 0.000497 | 2.73% | 0.018356 | 0.019545 | 0.018356 | 730.00 |
| Apr 20 2024 | 0.018203 | -0.000332 | -1.79% | 0.018602 | 0.018765 | 0.018099 | 11,578.00 |
