Hedget Historical Data - HGETUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Cryptocurrencies
COIN
Hedget (Cryptocurrency:HGETUST)
Hedget (Cryptocurrency:HGETUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Hedget	HGETUST	Crypto	1,308,238	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00073	0.88%	0.08337

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.08264	0.08472	0.08202	0.08264	0.07411 - 0.4989

Exchange	Last Trade	Size	Trade Price	Currency
LATK	15:15:32	52.78	0.08337	UST

Price x Volume	Volume	Base Symbol	Related Pairs
13,541.33	163,677.08	HGET	HGETEUR	HGETGBP	HGETBTC

HGETUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.082958	0.08524	0.08167	145,052.61	0.000412	0.50%
1 Month	0.08286	0.35498	0.07411	146,380.20	0.00051	0.62%
3 Months	0.22831	0.4989	0.07411	133,042.06	-0.14494	-63.48%
6 Months	0.157034	0.4989	0.07411	111,926.44	-0.073664	-46.91%
1 Year	0.22926	0.4989	0.07411	88,893.27	-0.14589	-63.64%
3 Years	8.89	26.35	0.010	65,293.17	-8.81	-99.06%
5 Years	6.07	26.35	0.010	66,358.46	-5.99	-98.63%

HGETUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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

See More Historical Prices »

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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