Koop nu uw cryptomunten op:

Grootste cryptocurrency exchange Litebit, kopen en verkopen van cryptocurrencies Changelly cryptomunten kopen Coinbase, koop en verkoop digital currencies Coinfalcon, Europese cryptocurrency exchange Coinfalcon, Europese cryptocurrency exchange
Rankin 445
Hedgecoin (HEDG)
HEDG
Net nu
2.165 (0.63%)
Mkt. Kap.
€ 2.17 B
Vol. 24H
HEDG 866.710 (€ 1,876.795)
Open 24h
€ 2.152
Laag / Hoog 24h
€ 1.894 - € 2.165
Laatste trade
HEDG 11.727 ( € 25.394) / LiveCoin
Loading grafiek ...

Beschrijving

HedgeCoin is an X13 alternative crypto currency with a hard cap limit of approximately 33 million currency units to be issued.

Twitter

Website Live Widget voor Hedgecoin (HEDG)

Hedgecoin (HEDG)
2.527 EUR (0.63%)
Rankin

445
MARKT KAP.

2.53 B
VOLUME (24H)

1,876.795

Historische gegevens voor Hedgecoin (HEDG)

Currency in EUR
Openen / Sluiten in UTC-tijd

Van: Naar:

Datum Open Hoog Laag Sluiten Volume
2019-06-28 0.001 0.607 0.002 0.597 272,721.761
2019-06-29 0.597 0.621 0.558 0.621 743,011.620
2019-06-30 0.621 0.600 0.558 0.586 713,880.765
2019-07-01 0.586 0.608 0.508 0.601 816,510.764
2019-07-02 0.601 0.668 0.591 0.602 581,278.343
2019-07-03 0.602 0.667 0.626 0.629 596,463.462
2019-07-04 0.629 0.622 0.583 0.591 723,285.689
2019-07-05 0.591 0.584 0.575 0.579 328,695.798
2019-07-06 0.579 0.593 0.593 0.593 0.000
2019-07-07 0.593 0.605 0.605 0.605 0.000
2019-07-08 0.605 0.648 0.648 0.648 0.000
2019-07-09 0.648 0.662 0.662 0.662 0.000
2019-07-10 0.662 0.638 0.638 0.638 0.000
2019-07-11 0.638 0.598 0.598 0.598 0.000
2019-07-12 0.598 0.622 0.622 0.622 0.000
2019-07-13 0.622 0.599 0.599 0.599 0.000
2019-07-14 0.599 0.538 0.538 0.538 0.000
2019-07-15 0.538 0.572 0.572 0.572 0.000
2019-07-16 0.572 0.497 0.497 0.497 0.000
2019-07-17 0.497 0.511 0.511 0.511 0.000
2019-07-18 0.511 0.561 0.561 0.561 0.000
2019-07-19 0.561 0.555 0.555 0.555 0.000
2019-07-20 0.555 0.567 0.567 0.567 0.000
2019-07-21 0.567 0.558 0.558 0.558 0.000
2019-07-22 0.558 0.544 0.544 0.544 0.000
2019-07-23 0.544 0.519 0.519 0.519 0.000
2019-07-24 0.519 0.515 0.515 0.515 0.000
2019-07-25 0.515 0.682 0.521 0.681 26,548.449
2019-07-26 0.681 0.678 0.678 0.678 0.000
2019-07-27 0.678 0.653 0.653 0.653 0.000
2019-07-28 0.653 0.657 0.657 0.657 0.000
2019-07-29 0.657 0.655 0.655 0.655 0.000
2019-07-30 0.655 0.661 0.661 0.661 0.000
2019-07-31 0.661 0.695 0.695 0.695 0.000
2019-08-01 0.695 0.744 0.700 0.744 26,201.640
2019-08-02 0.744 0.752 0.752 0.752 0.000
2019-08-03 0.752 0.773 0.773 0.773 0.000
2019-08-04 0.773 0.784 0.784 0.784 0.000
2019-08-05 0.784 0.843 0.843 0.843 0.000
2019-08-06 0.843 0.819 0.819 0.819 0.000
2019-08-07 0.819 0.855 0.855 0.855 0.000
2019-08-08 0.855 0.856 0.856 0.856 0.000
2019-08-09 0.856 0.847 0.847 0.847 0.000
2019-08-10 0.847 0.807 0.807 0.807 0.000
2019-08-11 0.807 0.825 0.825 0.825 0.000
2019-08-12 0.825 0.813 0.813 0.813 0.000
2019-08-13 0.813 0.932 0.777 0.932 0.932
2019-08-14 0.932 0.860 0.860 0.860 0.000
2019-08-15 0.860 0.884 0.884 0.884 0.000
2019-08-16 0.884 0.888 0.888 0.888 0.000
2019-08-17 0.888 0.876 0.876 0.876 0.000
2019-08-18 0.876 0.885 0.696 0.698 32,520.562
2019-08-19 0.698 0.738 0.738 0.738 0.000
2019-08-20 0.738 0.728 0.728 0.728 0.000
2019-08-21 0.728 0.685 0.685 0.685 0.000
2019-08-22 0.685 0.683 0.056 0.056 82.160
2019-08-23 0.056 0.058 0.058 0.058 0.000
2019-08-24 0.058 0.057 0.057 0.057 14.510
2019-08-25 0.057 0.056 0.056 0.056 0.000
2019-08-26 0.056 0.058 0.058 0.058 0.000
2019-08-27 0.058 0.057 0.057 0.057 27.007
2019-08-28 0.057 0.054 0.054 0.054 77.892
2019-08-29 0.054 0.053 0.053 0.053 21.573
2019-08-30 0.053 0.053 0.053 0.053 0.000
2019-08-31 0.053 0.054 0.054 0.054 0.000
2019-09-01 0.054 0.054 0.054 0.054 0.000
2019-09-02 0.054 0.058 0.058 0.058 0.000
2019-09-03 0.058 0.059 0.059 0.059 0.000
2019-09-04 0.059 0.059 0.059 0.059 0.000
2019-09-05 0.059 0.100 0.059 0.100 995.175
2019-09-06 0.100 0.097 0.097 0.097 0.000
2019-09-07 0.097 0.099 0.099 0.099 0.000
2019-09-08 0.099 0.098 0.098 0.098 0.000
2019-09-09 0.098 0.840 0.097 0.840 8,660.582
2019-09-10 0.840 0.823 0.823 0.823 0.000
2019-09-11 0.823 0.828 0.697 0.697 244.097
2019-09-12 0.697 0.849 0.715 0.849 298.067
2019-09-13 0.849 0.845 0.712 0.712 249.077
2019-09-14 0.712 0.711 0.711 0.711 0.000
2019-09-15 0.711 0.840 0.708 0.840 294.725
2019-09-16 0.840 0.836 0.705 0.705 246.677
2019-09-17 0.705 0.700 0.700 0.700 244.903
2019-09-18 0.700 0.719 0.697 0.697 669.878
2019-09-19 0.697 0.705 0.705 0.705 246.882
2019-09-20 0.705 0.698 0.698 0.698 244.363
2019-09-21 0.698 0.685 0.685 0.685 0.000
2019-09-22 0.685 0.689 0.689 0.689 0.000
2019-09-23 0.689 0.701 0.665 0.665 260.921
2019-09-24 0.665 0.622 0.586 0.610 1,456.097
2019-09-25 0.610 0.603 0.580 0.580 202.846
2019-09-26 0.580 0.554 0.554 0.554 193.906
2019-09-27 0.554 0.641 0.563 0.638 52,029.094
2019-09-28 0.638 0.641 0.636 0.639 79,806.016
2019-09-29 0.639 0.629 0.624 0.627 83,754.087
2019-09-30 0.627 0.683 0.646 0.676 88,006.508
2019-10-01 0.676 0.706 0.677 0.700 78,765.862
2019-10-02 0.700 0.719 0.705 0.719 74,097.344
2019-10-03 0.719 0.707 0.686 0.688 77,763.924
2019-10-04 0.688 0.694 0.678 0.694 69,301.722
2019-10-05 0.694 0.694 0.679 0.679 46,696.613
2019-10-06 0.679 0.658 0.637 0.652 81,708.824
2019-10-07 0.652 0.681 0.664 0.672 80,048.022
2019-10-08 0.672 0.673 0.662 0.665 82,762.701
2019-10-09 0.665 0.700 0.692 0.693 93,466.275
2019-10-10 0.693 0.695 0.685 0.693 30,509.779
2019-10-11 0.693 0.667 0.632 0.661 41,341.745
2019-10-12 0.661 0.666 0.659 0.660 114,681.686
2019-10-13 0.660 0.661 0.658 0.660 80,489.179
2019-10-14 0.660 0.667 0.664 0.666 57,136.514
2019-10-15 0.666 0.662 0.650 0.661 47,204.220
2019-10-16 0.661 0.649 0.642 0.647 42,748.448
2019-10-17 0.647 0.653 0.592 0.619 48,853.374
2019-10-18 0.619 0.639 0.610 0.622 47,527.948
2019-10-19 0.622 0.645 0.576 0.634 73,342.769
2019-10-20 0.634 0.663 0.608 0.639 54,349.352
2019-10-21 0.639 0.649 0.610 0.639 50,261.277
2019-10-22 0.639 0.629 0.596 0.626 56,333.411
2019-10-23 0.626 0.590 0.556 0.579 49,397.330
2019-10-24 0.579 0.583 0.555 0.577 50,786.531
2019-10-25 0.577 0.688 0.639 0.661 71,999.182
2019-10-26 0.661 0.727 0.635 0.673 63,643.464
2019-10-27 0.673 0.702 0.654 0.677 63,684.638
2019-10-28 0.677 0.665 0.640 0.648 51,815.098
2019-10-29 0.648 0.683 0.663 0.667 48,988.802
2019-10-30 0.667 0.664 0.646 0.648 40,040.103
2019-10-31 0.648 0.684 0.644 0.667 42,916.487
2019-11-01 0.667 0.677 0.652 0.671 36,975.692
2019-11-02 0.671 0.676 0.654 0.670 43,354.267
2019-11-03 0.670 0.666 0.659 0.663 88,324.914
2019-11-04 0.663 0.681 0.659 0.675 93,815.373
2019-11-05 0.675 0.674 0.666 0.670 89,293.134
2019-11-06 0.670 0.682 0.664 0.669 94,749.789
2019-11-07 0.669 0.662 0.657 0.660 92,214.498
2019-11-08 0.660 0.630 0.626 0.628 132,572.372
2019-11-09 0.628 0.640 0.624 0.633 44,053.938
2019-11-10 0.633 0.650 0.636 0.648 48,323.046
2019-11-11 0.648 0.627 0.611 0.626 54,539.427
2019-11-12 0.626 0.633 0.621 0.631 25,437.997
2019-11-13 0.631 0.630 0.618 0.627 23,286.618
2019-11-14 0.627 0.619 0.588 0.618 21,601.749
2019-11-15 0.618 0.607 0.585 0.606 23,592.776
2019-11-16 0.606 0.616 0.588 0.609 23,106.588
2019-11-17 0.609 0.641 0.597 0.639 26,301.395
2019-11-18 0.639 0.628 0.590 0.609 61,322.332
2019-11-19 0.609 0.617 0.589 0.593 72,552.026
2019-11-20 0.593 0.602 0.550 0.575 64,957.688
2019-11-21 0.575 0.555 0.536 0.548 89,276.112
2019-11-22 0.548 0.540 0.511 0.536 36,994.050
2019-11-23 0.536 0.544 0.523 0.531 22,734.443
2019-11-24 0.531 0.506 0.501 0.501 23,269.433
2019-11-25 0.501 0.533 0.516 0.521 21,810.020
2019-11-26 0.521 0.539 0.520 0.525 24,544.112
2019-11-27 0.525 0.561 0.547 0.557 23,842.590
2019-11-28 0.557 0.561 0.542 0.554 23,960.370
2019-11-29 0.554 0.585 0.568 0.573 23,741.788
2019-11-30 0.573 0.613 0.554 0.598 27,348.390
2019-12-01 0.598 0.615 0.568 0.594 27,917.509
2019-12-02 0.594 0.607 0.571 0.588 25,788.063
2019-12-03 0.588 0.612 0.580 0.608 31,177.172
2019-12-04 0.608 0.618 0.587 0.615 29,917.167
2019-12-05 0.615 1.133 0.612 0.874 38,383.603
2019-12-06 0.874 1.158 0.843 0.962 51,492.947
2019-12-07 0.962 1.038 0.914 0.992 28,652.166
2019-12-08 0.992 1.073 0.916 0.940 29,237.433
2019-12-09 0.940 0.974 0.886 0.910 64,748.328
2019-12-10 0.910 0.942 0.817 0.929 18,124.627
2019-12-11 0.929 1.749 0.877 1.108 52,810.522
2019-12-12 1.108 1.109 0.945 1.052 36,159.775
2019-12-13 1.052 1.190 0.958 1.021 30,367.924
2019-12-14 1.021 1.052 0.982 1.038 33,901.579
2019-12-15 1.038 1.058 0.909 1.039 31,763.930
2019-12-16 1.039 1.031 0.948 1.011 38,451.733
2019-12-17 1.011 1.010 0.884 0.976 43,015.309
2019-12-18 0.976 1.189 1.045 1.149 61,224.221
2019-12-19 1.149 1.277 1.075 1.191 41,240.232
2019-12-20 1.191 1.286 1.137 1.234 34,872.155
2019-12-21 1.234 1.526 1.170 1.483 42,748.482
2019-12-22 1.483 1.593 1.411 1.438 63,686.481
2019-12-23 1.438 1.481 1.394 1.457 64,440.713
2019-12-24 1.457 1.556 1.387 1.454 36,779.206
2019-12-25 1.454 1.469 1.373 1.389 26,998.323
2019-12-26 1.389 1.488 1.346 1.388 38,772.041
2019-12-27 1.388 1.484 1.382 1.465 35,574.140
2019-12-28 1.465 1.521 1.472 1.511 27,326.774
2019-12-29 1.511 1.562 1.514 1.535 26,672.538
2019-12-30 1.535 1.532 1.337 1.504 25,598.717
2019-12-31 1.504 1.523 1.459 1.485 26,012.542
2020-01-01 1.485 1.524 1.462 1.487 22,145.139
2020-01-02 1.487 1.477 1.403 1.410 17,985.891
2020-01-03 1.410 1.543 1.383 1.527 41,272.921
2020-01-04 1.527 1.552 1.516 1.532 33,325.319
2020-01-05 1.532 1.548 1.518 1.534 28,247.220
2020-01-06 1.534 1.706 1.571 1.634 45,126.139
2020-01-07 1.634 1.972 1.682 1.700 63,651.083
2020-01-08 1.700 1.718 1.624 1.670 59,819.867
2020-01-09 1.670 1.772 1.610 1.628 41,139.610
2020-01-10 1.628 1.880 1.135 1.704 32,203.176
2020-01-11 1.704 1.737 1.646 1.682 33,234.580
2020-01-12 1.682 1.715 1.689 1.706 33,596.337
2020-01-13 1.706 1.748 1.682 1.737 35,968.277
2020-01-14 1.737 2.046 1.851 1.886 69,414.523
2020-01-15 1.886 2.044 1.849 1.945 57,781.477
2020-01-16 1.945 2.017 1.870 1.926 37,868.077
2020-01-17 1.926 2.082 1.844 1.921 45,235.048
2020-01-18 1.921 2.065 1.880 2.004 45,206.893
2020-01-19 2.004 2.026 1.908 1.993 46,221.815
2020-01-20 1.993 2.034 1.945 1.988 48,866.445
2020-01-21 1.988 2.150 1.967 2.132 55,146.533
2020-01-22 2.132 2.206 2.049 2.133 45,674.105
2020-01-23 2.133 2.168 1.971 2.036 57,052.666
2020-01-24 2.036 2.118 2.002 2.074 4,956.899

Cryptocurrency Converter & Calculator

=