HEGIC Coin Values HEGIC
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-01-08 | $0.2538000 | $0.2679000 | $0.2761000 | $0.2520000 |
2021-01-09 | $0.2679000 | $0.2661000 | $0.3085000 | $0.2612000 |
2021-01-10 | $0.2661000 | $0.2387000 | $0.2817000 | $0.2092000 |
2021-01-11 | $0.2387000 | $0.2065000 | $0.2365000 | $0.1978000 |
2021-01-12 | $0.2065000 | $0.2152000 | $0.2248000 | $0.1917000 |
2021-01-13 | $0.2152000 | $0.2628000 | $0.2779000 | $0.2220000 |
2021-01-14 | $0.2628000 | $0.2496000 | $0.3017000 | $0.2496000 |
2021-01-15 | $0.2496000 | $0.2615000 | $0.2876000 | $0.2340000 |
2021-01-16 | $0.2615000 | $0.2624000 | $0.2972000 | $0.2531000 |
2021-01-17 | $0.2624000 | $0.2627000 | $0.2743000 | $0.2297000 |
2021-01-18 | $0.2627000 | $0.3372000 | $0.3402000 | $0.2637000 |
2021-01-19 | $0.3372000 | $0.3018000 | $0.3999000 | $0.2908000 |
2021-01-20 | $0.3018000 | $0.3283000 | $0.3480000 | $0.2833000 |
2021-01-21 | $0.3283000 | $0.2518000 | $0.2731000 | $0.2291000 |
2021-01-22 | $0.2518000 | $0.3488000 | $0.3560000 | $0.2570000 |
2021-01-23 | $0.3488000 | $0.3785000 | $0.5667000 | $0.3464000 |
2021-01-24 | $0.3785000 | $0.4010000 | $0.4383000 | $0.3914000 |
2021-01-25 | $0.4010000 | $0.3485000 | $0.4257000 | $0.3436000 |
2021-01-26 | $0.3485000 | $0.3486000 | $0.3821000 | $0.3177000 |
2021-01-27 | $0.3486000 | $0.2937000 | $0.3278000 | $0.2829000 |
2021-01-28 | $0.2937000 | $0.3165000 | $0.3638000 | $0.3105000 |
2021-01-29 | $0.3165000 | $0.3067000 | $0.3506000 | $0.2903000 |
2021-01-30 | $0.3067000 | $0.3661000 | $0.3897000 | $0.3048000 |
2021-01-31 | $0.3661000 | $0.3270000 | $0.3596000 | $0.3214000 |
2021-02-01 | $0.3270000 | $0.2939000 | $0.3651000 | $0.2669000 |
2021-02-02 | $0.2939000 | $0.3249000 | $0.3936000 | $0.3096000 |
2021-02-03 | $0.3249000 | $0.3063000 | $0.3578000 | $0.3018000 |
2021-02-04 | $0.3063000 | $0.3257000 | $0.3334000 | $0.2562000 |
2021-02-05 | $0.3257000 | $0.3431000 | $0.4061000 | $0.3414000 |
2021-02-06 | $0.3431000 | $0.3017000 | $0.3383000 | $0.2871000 |
2021-02-07 | $0.3017000 | $0.2871000 | $0.3224000 | $0.2809000 |
2021-02-08 | $0.2871000 | $0.3141000 | $0.3660000 | $0.2848000 |
2021-02-09 | $0.3141000 | $0.3659000 | $0.4880000 | $0.3163000 |
2021-02-10 | $0.3659000 | $0.4403000 | $0.4500000 | $0.3467000 |
2021-02-11 | $0.4403000 | $0.4948000 | $0.5338000 | $0.4128000 |
2021-02-12 | $0.4948000 | $0.5265000 | $0.5396000 | $0.4762000 |
2021-02-13 | $0.5265000 | $0.5796000 | $0.6534000 | $0.5069000 |
2021-02-14 | $0.5796000 | $0.4776000 | $0.5842000 | $0.4560000 |
2021-02-15 | $0.4776000 | $0.4559000 | $0.5262000 | $0.4308000 |
2021-02-16 | $0.4559000 | $0.4416000 | $0.4887000 | $0.4371000 |
2021-02-17 | $0.4416000 | $0.4415000 | $0.4591000 | $0.4106000 |
2021-02-18 | $0.4415000 | $0.4484000 | $0.4956000 | $0.4424000 |
2021-02-19 | $0.4484000 | $0.4256000 | $0.4551000 | $0.4105000 |
2021-02-20 | $0.4256000 | $0.4121000 | $0.4386000 | $0.3817000 |
2021-02-21 | $0.4121000 | $0.3857000 | $0.4248000 | $0.3808000 |
2021-02-22 | $0.3857000 | $0.3841000 | $0.4049000 | $0.3428000 |
2021-02-23 | $0.3841000 | $0.3363000 | $0.3713000 | $0.3112000 |
2021-02-24 | $0.3363000 | $0.3268000 | $0.3652000 | $0.3143000 |
2021-02-25 | $0.3268000 | $0.2968000 | $0.3041000 | $0.2740000 |
2021-02-26 | $0.2968000 | $0.2775000 | $0.2902000 | $0.2594000 |
2021-02-27 | $0.2775000 | $0.2757000 | $0.2864000 | $0.2713000 |
2021-02-28 | $0.2757000 | $0.2679000 | $0.2740000 | $0.2514000 |
2021-03-01 | $0.2679000 | $0.2679000 | $0.3063000 | $0.2679000 |
2021-03-02 | $0.2679000 | $0.2419000 | $0.2578000 | $0.2147000 |
2021-03-03 | $0.2419000 | $0.2590000 | $0.2653000 | $0.2442000 |
2021-03-04 | $0.2590000 | $0.2551000 | $0.4466000 | $0.2381000 |
2021-03-05 | $0.2551000 | $0.2535000 | $0.2697000 | $0.2458000 |
2021-03-06 | $0.2535000 | $0.2596000 | $0.2836000 | $0.2563000 |
2021-03-07 | $0.2596000 | $0.2553000 | $0.2767000 | $0.2489000 |
2021-03-08 | $0.2553000 | $0.2499000 | $0.2721000 | $0.2484000 |
2021-03-09 | $0.2499000 | $0.2655000 | $0.2801000 | $0.2505000 |
2021-03-10 | $0.2655000 | $0.2636000 | $0.2762000 | $0.2491000 |
2021-03-11 | $0.2636000 | $0.2470000 | $0.2722000 | $0.2437000 |
2021-03-12 | $0.2470000 | $0.2240000 | $0.2424000 | $0.2174000 |
2021-03-13 | $0.2240000 | $0.2569000 | $0.2611000 | $0.2294000 |
2021-03-14 | $0.2569000 | $0.2514000 | $0.2616000 | $0.2424000 |
2021-03-15 | $0.2514000 | $0.2529000 | $0.2559000 | $0.2366000 |
2021-03-16 | $0.2529000 | $0.2477000 | $0.2548000 | $0.2398000 |
2021-03-17 | $0.2477000 | $0.2585000 | $0.2751000 | $0.2447000 |
2021-03-18 | $0.2585000 | $0.3085000 | $0.3387000 | $0.2478000 |
2021-03-19 | $0.3085000 | $0.2934000 | $0.3520000 | $0.2912000 |
2021-03-20 | $0.2934000 | $0.2799000 | $0.3129000 | $0.2771000 |
2021-03-21 | $0.2799000 | $0.2699000 | $0.2910000 | $0.2660000 |
2021-03-22 | $0.2699000 | $0.2405000 | $0.2599000 | $0.2373000 |
2021-03-23 | $0.2405000 | $0.2371000 | $0.2406000 | $0.2283000 |
2021-03-24 | $0.2371000 | $0.2202000 | $0.2299000 | $0.2047000 |
2021-03-25 | $0.2202000 | $0.2160000 | $0.2387000 | $0.2109000 |
2021-03-26 | $0.2160000 | $0.2388000 | $0.2439000 | $0.1724000 |
2021-03-27 | $0.2388000 | $0.2442000 | $0.2590000 | $0.2353000 |
2021-03-28 | $0.2442000 | $0.2341000 | $0.2485000 | $0.1805000 |
2021-03-29 | $0.2341000 | $0.2588000 | $0.2703000 | $0.2499000 |
2021-03-30 | $0.2588000 | $0.2567000 | $0.2666000 | $0.2554000 |
2021-03-31 | $0.2567000 | $0.2652000 | $0.2844000 | $0.2575000 |
2021-04-01 | $0.2652000 | $0.2515000 | $0.3133000 | $0.2475000 |
2021-04-02 | $0.2515000 | $0.2540000 | $0.2745000 | $0.2534000 |
2021-04-03 | $0.2540000 | $0.2317000 | $0.2524000 | $0.2284000 |
2021-04-04 | $0.2317000 | $0.2326000 | $0.2434000 | $0.2122000 |
2021-04-05 | $0.2326000 | $0.2371000 | $0.2439000 | $0.2323000 |
2021-04-06 | $0.2371000 | $0.2321000 | $0.2410000 | $0.2245000 |
2021-04-07 | $0.2321000 | $0.2314000 | $0.2314000 | $0.2084000 |
2021-04-08 | $0.2314000 | $0.2416000 | $0.2516000 | $0.2339000 |
2021-04-09 | $0.2416000 | $0.2610000 | $0.2687000 | $0.2317000 |
2021-04-10 | $0.2610000 | $0.2388000 | $0.2738000 | $0.2324000 |
2021-04-11 | $0.2388000 | $0.2415000 | $0.2449000 | $0.2273000 |
2021-04-12 | $0.2415000 | $0.2210000 | $0.2401000 | $0.2202000 |
2021-04-13 | $0.2210000 | $0.2286000 | $0.2446000 | $0.2226000 |
2021-04-14 | $0.2286000 | $0.2272000 | $0.2476000 | $0.2215000 |
2021-04-15 | $0.2272000 | $0.2376000 | $0.2600000 | $0.2323000 |
2021-04-16 | $0.2376000 | $0.2336000 | $0.2411000 | $0.2220000 |
2021-04-17 | $0.2336000 | $0.2306000 | $0.2327000 | $0.2157000 |
2021-04-18 | $0.2306000 | $0.2044000 | $0.2364000 | $0.1806000 |
2021-04-19 | $0.2044000 | $0.1819000 | $0.2040000 | $0.1749000 |
2021-04-20 | $0.1819000 | $0.1752000 | $0.1978000 | $0.1714000 |
2021-04-21 | $0.1752000 | $0.1697000 | $0.1866000 | $0.1614000 |
2021-04-22 | $0.1697000 | $0.1643000 | $0.1738000 | $0.1594000 |
2021-04-23 | $0.1643000 | $0.1461000 | $0.1705000 | $0.1444000 |
2021-04-24 | $0.1461000 | $0.1306000 | $0.1396000 | $0.1280000 |
2021-04-25 | $0.1306000 | $0.1371000 | $0.1573000 | $0.1327000 |
2021-04-26 | $0.1371000 | $0.1539000 | $0.1601000 | $0.1485000 |
2021-04-27 | $0.1539000 | $0.1630000 | $0.1746000 | $0.1595000 |
2021-04-28 | $0.1630000 | $0.1672000 | $0.1799000 | $0.1639000 |
2021-04-29 | $0.1672000 | $0.2087000 | $0.2910000 | $0.1644000 |
2021-04-30 | $0.2087000 | $0.1881000 | $0.2134000 | $0.1807000 |
2021-05-01 | $0.1881000 | $0.1922000 | $0.2009000 | $0.1857000 |
2021-05-02 | $0.1922000 | $0.1944000 | $0.1970000 | $0.1826000 |
2021-05-03 | $0.1944000 | $0.2049000 | $0.2440000 | $0.2024000 |
2021-05-04 | $0.2049000 | $0.1827000 | $0.2032000 | $0.1797000 |
2021-05-05 | $0.1827000 | $0.1895000 | $0.2034000 | $0.1879000 |
2021-05-06 | $0.1895000 | $0.1798000 | $0.1940000 | $0.1415000 |
2021-05-07 | $0.1798000 | $0.1692000 | $0.1826000 | $0.1667000 |
2021-05-08 | $0.1692000 | $0.2029000 | $0.2211000 | $0.1843000 |
2021-05-09 | $0.2029000 | $0.2291000 | $0.2767000 | $0.2035000 |
2021-05-10 | $0.2291000 | $0.1988000 | $0.2351000 | $0.1894000 |
2021-05-11 | $0.1988000 | $0.2039000 | $0.2193000 | $0.1972000 |
2021-05-12 | $0.2039000 | $0.1856000 | $0.2039000 | $0.1792000 |
2021-05-13 | $0.1856000 | $0.1714000 | $0.1877000 | $0.1668000 |
2021-05-14 | $0.1714000 | $0.1891000 | $0.2164000 | $0.1841000 |
2021-05-15 | $0.1891000 | $0.1599000 | $0.1711000 | $0.1568000 |
2021-05-16 | $0.1599000 | $0.1567000 | $0.1658000 | $0.1540000 |
2021-05-17 | $0.1567000 | $0.1757000 | $0.1859000 | $0.1433000 |
2021-05-18 | $0.1757000 | $0.2096000 | $0.2312000 | $0.1803000 |
2021-05-19 | $0.2096000 | $0.1257000 | $0.1551000 | $0.1238000 |
2021-05-20 | $0.1257000 | $0.1375000 | $0.1534000 | $0.1280000 |
2021-05-21 | $0.1375000 | $0.1174000 | $0.1279000 | $0.1133000 |
2021-05-22 | $0.1174000 | $0.1109000 | $0.1148000 | $0.1034000 |
2021-05-23 | $0.1109000 | $0.1022000 | $0.1038000 | $0.0928 |
2021-05-24 | $0.1022000 | $0.1316000 | $0.1818000 | $0.1253000 |
2021-05-25 | $0.1316000 | $0.1320000 | $0.1489000 | $0.1248000 |
2021-05-26 | $0.1320000 | $0.1460000 | $0.1533000 | $0.1407000 |
2021-05-27 | $0.1460000 | $0.1401000 | $0.1434000 | $0.1344000 |
2021-05-28 | $0.1401000 | $0.1166000 | $0.1614000 | $0.1146000 |
2021-05-29 | $0.1166000 | $0.1094000 | $0.1142000 | $0.1077000 |
2021-05-30 | $0.1094000 | $0.1179000 | $0.1192000 | $0.1132000 |
2021-05-31 | $0.1179000 | $0.1268000 | $0.1365000 | $0.1263000 |
2021-06-01 | $0.1268000 | $0.1242000 | $0.1304000 | $0.1224000 |
2021-06-02 | $0.1242000 | $0.1284000 | $0.1329000 | $0.1264000 |
2021-06-03 | $0.1284000 | $0.1345000 | $0.1378000 | $0.1305000 |
2021-06-04 | $0.1345000 | $0.1232000 | $0.1319000 | $0.1156000 |
2021-06-05 | $0.1232000 | $0.1273000 | $0.1421000 | $0.1176000 |
2021-06-06 | $0.1273000 | $0.1285000 | $0.1440000 | $0.1280000 |
2021-06-07 | $0.1285000 | $0.1201000 | $0.1247000 | $0.1175000 |
2021-06-08 | $0.1201000 | $0.1130000 | $0.1226000 | $0.1119000 |
2021-06-09 | $0.1130000 | $0.1191000 | $0.1217000 | $0.1156000 |
2021-06-10 | $0.1191000 | $0.1135000 | $0.1169000 | $0.1096000 |
2021-06-11 | $0.1135000 | $0.1074000 | $0.1097000 | $0.1041000 |
2021-06-12 | $0.1074000 | $0.1034000 | $0.1104000 | $0.0993300 |
2021-06-13 | $0.1034000 | $0.1086000 | $0.1109000 | $0.1055000 |
2021-06-14 | $0.1086000 | $0.1108000 | $0.1180000 | $0.1084000 |
2021-06-15 | $0.1108000 | $0.1095000 | $0.1118000 | $0.1072000 |
2021-06-16 | $0.1095000 | $0.1034000 | $0.1051000 | $0.1007000 |
2021-06-17 | $0.1034000 | $0.1061000 | $0.1110000 | $0.1025000 |
2021-06-18 | $0.1061000 | $0.0987 | $0.1022000 | $0.0958 |
2021-06-19 | $0.0987 | $0.0951 | $0.0966 | $0.0929 |
2021-06-20 | $0.0951 | $0.0948 | $0.1006000 | $0.0936 |
2021-06-21 | $0.0948 | $0.0786 | $0.0851 | $0.0778 |
2021-06-22 | $0.0786 | $0.0751 | $0.0787 | $0.0679 |
2021-06-23 | $0.0751 | $0.0759 | $0.0805 | $0.0754 |
2021-06-24 | $0.0759 | $0.0752 | $0.0821 | $0.0749 |
2021-06-25 | $0.0752 | $0.0680 | $0.0713 | $0.0679 |
2021-06-26 | $0.0680 | $0.0679 | $0.0743 | $0.0657 |
2021-06-27 | $0.0679 | $0.0715 | $0.0756 | $0.0710 |
2021-06-28 | $0.0715 | $0.0768 | $0.0789 | $0.0731 |
2021-06-29 | $0.0768 | $0.0790 | $0.0812 | $0.0761 |
2021-06-30 | $0.0790 | $0.0784 | $0.1058000 | $0.0754 |
2021-07-01 | $0.0784 | $0.0713 | $0.0749 | $0.0692 |
2021-07-02 | $0.0713 | $0.0693 | $0.0749 | $0.0691 |
2021-07-03 | $0.0693 | $0.0722 | $0.0737 | $0.0702 |
2021-07-04 | $0.0722 | $0.0754 | $0.0767 | $0.0729 |
2021-07-05 | $0.0754 | $0.0742 | $0.0747 | $0.0699 |
2021-07-06 | $0.0742 | $0.0773 | $0.0814 | $0.0743 |
2021-07-07 | $0.0773 | $0.0822 | $0.1045000 | $0.0767 |
2021-07-08 | $0.0822 | $0.0723 | $0.0761 | $0.0714 |
2021-07-09 | $0.0723 | $0.0744 | $0.0766 | $0.0723 |
2021-07-10 | $0.0744 | $0.0742 | $0.0751 | $0.0722 |
2021-07-11 | $0.0742 | $0.0786 | $0.0797 | $0.0741 |
2021-07-12 | $0.0786 | $0.0754 | $0.0790 | $0.0733 |
2021-07-13 | $0.0754 | $0.0688 | $0.0730 | $0.0644 |
2021-07-14 | $0.0688 | $0.0676 | $0.0724 | $0.0672 |
2021-07-15 | $0.0676 | $0.0627 | $0.0734 | $0.0622 |
2021-07-16 | $0.0627 | $0.0628 | $0.0630 | $0.0608 |
2021-07-17 | $0.0628 | $0.0605 | $0.0636 | $0.0594 |
2021-07-18 | $0.0605 | $0.0620 | $0.0651 | $0.0588 |
2021-07-19 | $0.0620 | $0.0561 | $0.0615 | $0.0554 |
2021-07-20 | $0.0561 | $0.0529 | $0.0565 | $0.0513 |
2021-07-21 | $0.0529 | $0.0565 | $0.0605 | $0.0563 |
2021-07-22 | $0.0565 | $0.0615 | $0.0662 | $0.0559 |
2021-07-23 | $0.0615 | $0.0897 | $0.1449000 | $0.0630 |
2021-07-24 | $0.0897 | $0.1258000 | $0.1397000 | $0.0881 |
2021-07-25 | $0.1258000 | $0.1260000 | $0.1756000 | $0.1258000 |
2021-07-26 | $0.1260000 | $0.1060000 | $0.1296000 | $0.1003000 |
2021-07-27 | $0.1060000 | $0.1032000 | $0.1183000 | $0.0991500 |
2021-07-28 | $0.1032000 | $0.1033000 | $0.1037000 | $0.1027000 |
Pair | Exchange |
---|---|
HEGIC/ETH | bilaxy |
HEGIC/BUSD | binance |
HEGIC/ETH | binance |
HEGIC/BUSD | bkex |
HEGIC/USDT | coinex |
HEGIC/ETH | gateio |
HEGIC/USDT | gateio |
HEGIC/ETH | okex |
HEGIC/USDT | okex |
HEGIC/USDT | poloniex |
HEGIC/WETH | sushiswap |
HEGIC/DAI | uniswapv2 |
HEGIC/WETH | uniswapv2 |
HEGIC/ZHEGIC | uniswapv2 |