HedgeTrade (HEDGBTC)

HEDGBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 29 2020 0.00025920 -0.00000035 -0.13% 0.00025948 0.00026188 0.00025740 22,454.00
Mar 28 2020 0.00025955 0.00000500 1.97% 0.00025420 0.00026154 0.00025417 42,866.00
Mar 27 2020 0.00025410 -0.00000100 -0.39% 0.00025493 0.00025880 0.00025208 37,924.00
Mar 26 2020 0.00025555 0.00000095 0.37% 0.00025500 0.00025876 0.00025075 31,564.00
Mar 25 2020 0.00025460 -0.00000200 -0.78% 0.00025680 0.00026133 0.00025120 32,717.00
Mar 24 2020 0.00025646 0.00000056 0.22% 0.00025587 0.00026486 0.00025063 37,259.00
Mar 23 2020 0.00025590 -0.00000400 -1.54% 0.00025830 0.00025980 0.00025518 43,161.00
Mar 22 2020 0.00025988 0.00000088 0.34% 0.00025900 0.00026120 0.00025577 42,126.00
Mar 21 2020 0.00025900 -0.00000600 -2.27% 0.00026165 0.00026505 0.00025577 40,304.00
Mar 20 2020 0.00026484 0.00000600 2.32% 0.00025850 0.00026718 0.00025577 37,404.00
Mar 19 2020 0.00025850 0.00000100 0.39% 0.00025710 0.00026295 0.00025636 41,650.00
Mar 18 2020 0.00025720 -0.00000100 -0.39% 0.00025828 0.00025840 0.00025577 42,743.00
Mar 17 2020 0.00025831 -0.00000019 -0.07% 0.00025830 0.00026340 0.00025578 48,723.00
Mar 16 2020 0.00025850 -0.00001000 -3.73% 0.00026817 0.00026850 0.00025577 79,125.00
Mar 15 2020 0.00026820 -0.00000200 -0.74% 0.00026990 0.00027130 0.00026711 98,027.00
Mar 14 2020 0.00026980 0.00000030 0.11% 0.00026920 0.00027111 0.00026730 137,207.00
Mar 13 2020 0.00026950 -0.00000200 -0.74% 0.00027100 0.00027391 0.00026710 329,089.00
Mar 12 2020 0.00027108 0.00000100 0.37% 0.00026970 0.00027415 0.00026620 205,940.00
Mar 11 2020 0.00026958 -0.00000400 -1.46% 0.00027358 0.00027482 0.00026670 58,875.00
Mar 10 2020 0.00027350 -0.00000001 0.00% 0.00027300 0.00027590 0.00027006 78,324.00
Mar 09 2020 0.00027351 -0.00000043 -0.16% 0.00027417 0.00027738 0.00026690 249,500.00
Mar 08 2020 0.00027394 0.00000100 0.37% 0.00027303 0.00027733 0.00027006 149,473.00
Mar 07 2020 0.00027290 0.00000300 1.11% 0.00026960 0.00027398 0.00026934 28,892.00
Mar 06 2020 0.00026951 -0.00000100 -0.37% 0.00027070 0.00027500 0.00026623 30,926.00
Mar 05 2020 0.00027080 -0.00000200 -0.73% 0.00027343 0.00027739 0.00027050 51,013.00
Mar 04 2020 0.00027326 -0.00000062 -0.23% 0.00027344 0.00027772 0.00027070 34,587.00
Mar 03 2020 0.00027388 -0.00000100 -0.36% 0.00027479 0.00027772 0.00027056 40,958.00
Mar 02 2020 0.00027538 0.00000300 1.10% 0.00027250 0.00027785 0.00027006 45,681.00
Mar 01 2020 0.00027275 -0.00000700 -2.50% 0.00027970 0.00028570 0.00027027 34,101.00
Feb 29 2020 0.00027987 0.00000400 1.45% 0.00027700 0.00028545 0.00027607 27,261.00
Feb 28 2020 0.00027600 0.00000100 0.36% 0.00027470 0.00028330 0.00027100 36,429.00
Feb 27 2020 0.00027500 0.00000900 3.38% 0.00027150 0.00028407 0.00026615 36,629.00
Feb 26 2020 0.00026620 -0.00001800 -6.34% 0.00028121 0.00028702 0.00026615 3,286.00
Feb 25 2020 0.00028379 0.00000019 0.07% 0.00028373 0.00029360 0.00027640 10,380.00
Feb 24 2020 0.00028360 -0.00000300 -1.05% 0.00028619 0.00028739 0.00027617 10,604.00
Feb 23 2020 0.00028620 0.00000200 0.70% 0.00028470 0.00028657 0.00028301 12,177.00
Feb 22 2020 0.00028465 0.00000075 0.26% 0.00028390 0.00028560 0.00028347 19,605.00
Feb 21 2020 0.00028390 0.00000700 2.53% 0.00027680 0.00028391 0.00027550 21,841.00
Feb 20 2020 0.00027690 -0.00000400 -1.42% 0.00028010 0.00028650 0.00027527 22,158.00
Feb 19 2020 0.00028123 -0.00000031 -0.11% 0.00028100 0.00028603 0.00027621 22,713.00
Feb 18 2020 0.00028154 -0.00000100 -0.35% 0.00028300 0.00028972 0.00027546 40,446.00
Feb 17 2020 0.00028258 0.00001600 6.00% 0.00026570 0.00028651 0.00026176 50,024.00
Feb 16 2020 0.00026659 -0.00000500 -1.84% 0.00027178 0.00027860 0.00025356 42,465.00
Feb 15 2020 0.00027190 0.00001700 6.66% 0.00025961 0.00027190 0.00025303 28,782.00
Feb 14 2020 0.00025520 0.00000000 0.00% 0.00025520 0.00025520 0.00025520 0.00
Feb 13 2020 0.00025520 0.00000000 0.00% 0.00025520 0.00025520 0.00025520 0.00
Feb 12 2020 0.00025520 -0.00000200 -0.78% 0.00025670 0.00025675 0.00025002 41,549.00
Feb 11 2020 0.00025700 -0.00000100 -0.39% 0.00025790 0.00026313 0.00025440 44,424.00
Feb 10 2020 0.00025822 0.00000200 0.78% 0.00025640 0.00025822 0.00025418 36,430.00
Feb 09 2020 0.00025650 -0.00000700 -2.66% 0.00026340 0.00026640 0.00025418 39,711.00
Feb 08 2020 0.00026362 -0.00000600 -2.22% 0.00026820 0.00026880 0.00025992 17,373.00
Feb 07 2020 0.00027000 -0.00000200 -0.74% 0.00027118 0.00028743 0.00026042 11,418.00
Feb 06 2020 0.00027191 -0.00001000 -3.55% 0.00027948 0.00029160 0.00026662 16,449.00
Feb 05 2020 0.00028180 0.00000300 1.08% 0.00027823 0.00029112 0.00026715 16,499.00
Feb 04 2020 0.00027901 0.00000800 2.95% 0.00027026 0.00028492 0.00027026 17,400.00
Feb 03 2020 0.00027082 0.00000300 1.12% 0.00026774 0.00027153 0.00026495 12,748.00
Feb 02 2020 0.00026780 0.00000082 0.31% 0.00026745 0.00027310 0.00026302 14,730.00
Feb 01 2020 0.00026698 -0.00000500 -1.84% 0.00027273 0.00027520 0.00026302 19,325.00
Jan 31 2020 0.00027223 -0.00000900 -3.20% 0.00028144 0.00028660 0.00026727 13,252.00
Jan 30 2020 0.00028107 0.00001100 4.07% 0.00027040 0.00029043 0.00026977 16,719.00
Jan 29 2020 0.00027041 -0.00000800 -2.87% 0.00027850 0.00028087 0.00026849 16,294.00
Jan 28 2020 0.00027830 -0.00001500 -5.12% 0.00029749 0.00030370 0.00027739 18,328.00
Jan 27 2020 0.00029290 -0.00000100 -0.34% 0.00029400 0.00031300 0.00027846 22,312.00
Jan 26 2020 0.00029440 0.00001000 3.52% 0.00028580 0.00029830 0.00028472 21,364.00
Jan 25 2020 0.00028441 -0.00001100 -3.72% 0.00029593 0.00030002 0.00027599 19,100.00
Jan 24 2020 0.00029590 0.00001300 4.60% 0.00028150 0.00031300 0.00027664 23,554.00
Jan 23 2020 0.00028243 -0.00000500 -1.74% 0.00028570 0.00028808 0.00027392 27,697.00
Jan 22 2020 0.00028700 0.00000200 0.70% 0.00028480 0.00030000 0.00027983 17,974.00
Jan 21 2020 0.00028500 0.00001500 5.56% 0.00026770 0.00028748 0.00026607 19,730.00
Jan 20 2020 0.00026957 0.00000900 3.45% 0.00026713 0.00027920 0.00026645 21,753.00
Jan 19 2020 0.00026078 0.00000000 0.00% 0.00026078 0.00026078 0.00026078 0.00
Jan 18 2020 0.00026078 0.00000900 3.57% 0.00025199 0.00027170 0.00025152 20,442.00
Jan 17 2020 0.00025200 -0.00000200 -0.79% 0.00025414 0.00026572 0.00024130 20,267.00
Jan 16 2020 0.00025420 0.00000300 1.19% 0.00025730 0.00026994 0.00024900 16,896.00
Jan 15 2020 0.00025150 0.00000400 1.61% 0.00024481 0.00027160 0.00024481 24,334.00
Jan 14 2020 0.00024770 -0.00000300 -1.20% 0.00025104 0.00027047 0.00024480 33,524.00
Jan 13 2020 0.00025050 0.00000800 3.29% 0.00024290 0.00025120 0.00024191 21,499.00
Jan 12 2020 0.00024290 -0.00000200 -0.82% 0.00024364 0.00024481 0.00024178 22,023.00
Jan 11 2020 0.00024481 0.00000200 0.82% 0.00024270 0.00024481 0.00024101 21,056.00
Jan 10 2020 0.00024271 -0.00000019 -0.08% 0.00024292 0.00024417 0.00024100 16,347.00
Jan 09 2020 0.00024290 0.00000068 0.28% 0.00024230 0.00024465 0.00024039 24,679.00
Jan 08 2020 0.00024222 -0.00000018 -0.07% 0.00024242 0.00024630 0.00024018 44,845.00
Jan 07 2020 0.00024240 -0.00000300 -1.22% 0.00024516 0.00024700 0.00024055 42,514.00
Jan 06 2020 0.00024518 0.00000200 0.82% 0.00024299 0.00024620 0.00024041 34,429.00
Jan 05 2020 0.00024320 0.00000010 0.04% 0.00024352 0.00024617 0.00024063 26,005.00
Jan 04 2020 0.00024310 0.00000030 0.12% 0.00024310 0.00024619 0.00024060 26,409.00
Jan 03 2020 0.00024280 0.00000700 2.96% 0.00023709 0.00024602 0.00023608 46,257.00
Jan 02 2020 0.00023609 -0.00000500 -2.07% 0.00024090 0.00024507 0.00023609 24,463.00
Jan 01 2020 0.00024126 0.00000006 0.02% 0.00024140 0.00024410 0.00023733 19,773.00
Dec 31 2019 0.00024120 -0.00000100 -0.41% 0.00024236 0.00024410 0.00023686 22,174.00
Your Recent History
BTRX
HEDGBTC
HedgeTrade
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200330 18:00:45