Hegic Historical Data - HEGICGBP | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Hegic (Cryptocurrency:HEGICGBP)
Hegic (Cryptocurrency:HEGICGBP) Historical

Hegic (HEGICGBP)

0.033001

-0.000053

( -0.16% )

Updated: 20:02:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715644200	0.03304246	0.00064297	1.98	0.00513099	0.0332725	0.00480803	0
1715557800	0.03239949	0.00033452	1.04	0.03209344	0.03257448	0.03197785	0
1715471400	0.03206497	-7.5E-5	-0.23	0.03204932	0.03236928	0.03189634	0
1715385000	0.03214019	-0.001092	-3.29	0.03316383	0.03337528	0.03176065	0
1715298600	0.03323171	0.00094778	2.94	0.03235692	0.03336591	0.03212029	0
1715212200	0.03228393	-0.00072	-2.18	0.03293092	0.03326267	0.03215677	0
1715125800	0.03300359	-0.000193	-0.58	0.03323741	0.03389001	0.0328988	0
1715039400	0.03319617	-0.000511	-1.52	0.00513099	0.03424293	0.00480803	0
1714953000	0.03370702	0.00012054	0.36	0.03366578	0.03396464	0.03314167	0
1714866600	0.03358648	0.0004471	1.35	0.03308444	0.03385681	0.03295699	0
1714780200	0.03313938	0.00200053	6.42	0.03112088	0.03334466	0.03096721	0
1714693800	0.03113885	0.0003782	1.23	0.03074598	0.03142628	0.03004955	0
1714607400	0.03076065	-0.001266	-3.95	0.03203993	0.03210686	0.02991083	0
1714521000	0.0320269	-0.001516	-4.52	0.03355198	0.03400242	0.03131484	0
1714434600	0.03354252	0.00031399	0.94	0.00513099	0.03372194	0.00480803	0
1714348200	0.03322853	-2.9E-5	-0.09	0.03319718	0.0337109	0.03310608	0
1714261800	0.03325753	-0.000436	-1.29	0.03369212	0.03375696	0.03303563	0
1714175400	0.03369377	-0.000326	-0.96	0.03402696	0.03418634	0.03348865	0
1714089000	0.03401953	-2.5E-5	-0.07	0.03406105	0.0344124	0.03325831	0
1714002600	0.03404426	-0.001149	-3.26	0.03530667	0.03553178	0.03372171	0
1713916200	0.0351933	-0.00056	-1.57	0.03569639	0.03588781	0.03502435	0
1713829800	0.03575358	0.00109648	3.16	0.00513099	0.03592499	0.00480803	0
1713743400	0.0346571	-7.0E-6	-0.02	0.0346653	0.03509633	0.03435705	0
1713657000	0.03466458	0.00047068	1.38	0.03410654	0.03494808	0.03378286	0
1713570600	0.0341939	0.00047408	1.41	0.03362373	0.03471864	0.03191206	0
1713484200	0.03371982	0.00119555	3.68	0.03257497	0.03397478	0.03219351	0
1713397800	0.03252427	-0.001317	-3.89	0.03385044	0.03423243	0.03174913	0
1713311400	0.03384089	0.00021506	0.64	0.03361647	0.03411875	0.03281403	0
1713225000	0.03362583	-0.00129	-3.69	0.00513099	0.03535608	0.00480803	0
1713138600	0.03491563	0.00010796	0.31	0.03460062	0.03504955	0.03344535	0
1713052200	0.03480767	-0.000954	-2.67	0.03576079	0.03619075	0.03311148	0
1712965800	0.0357616	-0.001077	-2.92	0.0369136	0.03753468	0.0350734	0
1712879400	0.03683839	-0.000271	-0.73	0.03708485	0.037455	0.03664525	0
1712793000	0.03710937	0.00111034	3.08	0.03600018	0.03738255	0.03544042	0
1712706600	0.03599903	-0.001287	-3.45	0.03724812	0.03727371	0.03559836	0
1712620200	0.03728563	0.0011784	3.26	0.00513099	0.03797569	0.00480803	0
1712533800	0.03610723	0.0002625	0.73	0.03580239	0.03646174	0.03579498	0
1712447400	0.03584473	0.00045813	1.29	0.03528695	0.03621573	0.03516683	0
1712361000	0.0353866	-0.000329	-0.92	0.03571782	0.03585682	0.03465111	0
1712274600	0.03571597	0.0012117	3.51	0.03447132	0.03604669	0.03397362	0
1712188200	0.03450427	0.00012482	0.36	0.03437489	0.03498913	0.03395793	0
1712101800	0.03437945	-0.002327	-6.34	0.03661757	0.03662277	0.03396363	0
1712015400	0.03670677	-0.000252	-0.68	0.00513099	0.0367356	0.00480803	0
1711929000	0.03695895	0.00063607	1.75	0.03635564	0.03696636	0.03635564	0
1711842600	0.03632288	-0.000194	-0.53	0.03651063	0.0366994	0.03626573	0
1711756200	0.03651658	-0.000493	-1.33	0.03696236	0.03701301	0.036137	0
1711669800	0.03700996	0.00081438	2.25	0.03634909	0.03733488	0.03600659	0
1711583400	0.03619558	-0.000178	-0.49	0.03629999	0.03715367	0.03568895	0
1711497000	0.03637371	0.00013225	0.36	0.03624166	0.03695995	0.03609496	0
1711410600	0.03624146	0.00100105	2.84	0.00513099	0.0369175	0.00480803	0
1711324200	0.03524041	0.00153144	4.54	0.03369124	0.03536539	0.03350048	0
1711237800	0.03370897	0.0004296	1.29	0.03338854	0.03454336	0.0330328	0
1711151400	0.03327937	-0.000819	-2.40	0.03416195	0.0347694	0.03270478	0
1711065000	0.03409857	-0.000931	-2.66	0.0349963	0.03519356	0.03394015	0
1710978600	0.03502971	0.00289125	9.00	0.03221445	0.03510951	0.03155341	0
1710892200	0.03213846	-0.002941	-8.38	0.0350675	0.03523285	0.03207648	0
1710805800	0.03507988	-0.000222	-0.63	0.00513099	0.03554321	0.00480803	0
1710719400	0.03530149	0.0015007	4.44	0.03412599	0.03560686	0.03357749	0
1710633000	0.03380079	-0.002311	-6.40	0.03596234	0.03624247	0.03363562	0
1710546600	0.03611145	-0.000979	-2.64	0.00513099	0.03646508	0.00480803	0
1710460200	0.0370906	-0.000504	-1.34	0.03760627	0.03795	0.03568748	0
1710373800	0.03759476	0.0009212	2.51	0.03667275	0.03778336	0.03659391	0
1710287400	0.03667356	9.0E-6	0.02	0.03676702	0.03766717	0.03569045	0
1710201000	0.03666429	0.00149619	4.25	0.00513099	0.03746212	0.00480803	0
1710114600	0.0351681	3.4E-5	0.10	0.03513432	0.0357475	0.03498404	0
1710028200	0.03513437	6.1E-5	0.17	0.03502658	0.03525061	0.03492426	0
1709941800	0.0350733	0.00053818	1.56	0.03448989	0.03564	0.03409144	0
1709855400	0.03453512	0.00033928	0.99	0.03427876	0.03508429	0.03403005	0
1709769000	0.03419584	0.00075803	2.27	0.03310567	0.0350295	0.03267898	0
1709682600	0.03343781	-0.001789	-5.08	0.03552599	0.03570201	0.02913938	0
1709596200	0.03522712	0.00241315	7.35	0.00513099	0.03557268	0.00480803	0
1709509800	0.03281397	0.00048308	1.49	0.0322806	0.03292167	0.03208353	0
1709423400	0.03233089	-0.000251	-0.77	0.03254804	0.03254804	0.03210546	0
1709337000	0.03258202	0.00046992	1.46	0.03197554	0.03292041	0.03176472	0
1709250600	0.0321121	0.00016992	0.53	0.03180078	0.03288516	0.0307098	0
1709164200	0.03194218	0.002403	8.13	0.02959	0.033264	0.02944855	0
1709077800	0.02953918	0.00131298	4.65	0.02828316	0.02978382	0.02776907	0
1708991400	0.0282262	0.00126854	4.71	0.00513099	0.02846475	0.00480803	0
1708905000	0.02695766	6.0E-5	0.22	0.02687486	0.02706336	0.02673	0
1708818600	0.02689783	0.00040313	1.52	0.02641351	0.02693289	0.02635793	0
1708732200	0.0264947	-0.000237	-0.89	0.02680143	0.02685122	0.02632382	0
1708645800	0.02673201	-0.000371	-1.37	0.02705741	0.02713867	0.0266244	0
1708559400	0.02710301	-0.000192	-0.70	0.02734704	0.02737245	0.02651115	0
1708473000	0.02729551	0.00015651	0.58	0.0271561	0.02757274	0.02665926	0
1708386600	0.027139	-0.00014	-0.51	0.00513099	0.02743926	0.00480803	0
1708300200	0.02727868	0.00016644	0.61	0.02707005	0.02740956	0.02688124	0
1708213800	0.02711224	-0.000161	-0.59	0.02724676	0.02727578	0.02654005	0
1708127400	0.02727331	0.00016578	0.61	0.0271854	0.02746635	0.02704112	0
1708041000	0.02710753	2.0E-6	0.01	0.02711864	0.02763708	0.02686795	0
1707954600	0.02710568	0.00107886	4.15	0.02602136	0.02734931	0.02580724	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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