首页
快讯
资讯
APP
搜索
HGET
Hedgettoken
市值排名：
No.3946
+ 加入自选
HGET行情
平台数据
基本资料
持币地址
历史数据
$1.4600
历史最低价
$11.5478
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-22
2.8964
3.0372
2.887
3.0119
32.92万
--
2.
2021-07-21
2.7914
2.8993
2.77
2.8927
32.61万
--
3.
2021-07-20
2.6981
2.798
2.5994
2.7871
36.54万
--
4.
2021-07-19
2.6906
2.7182
2.6803
2.6979
35.34万
--
5.
2021-07-18
2.6706
2.7246
2.5977
2.6909
32.49万
--
6.
2021-07-17
3.2048
3.2226
2.6022
2.6755
28.36万
--
7.
2021-07-16
3.2111
3.2594
3.1612
3.205
35.06万
--
8.
2021-07-15
3.2456
3.2682
3.186
3.2053
27.84万
--
9.
2021-07-14
4.1778
4.2074
3.2108
3.2465
32.48万
--
10.
2021-07-13
4.2905
4.357
4.1359
4.1772
33.82万
--
11.
2021-07-12
4.4405
4.5637
4.2444
4.2905
42.22万
--
12.
2021-07-11
4.2666
4.4489
4.2581
4.4404
34.77万
--
13.
2021-07-10
4.2761
4.3131
4.2457
4.2669
31.14万
--
14.
2021-07-09
4.2081
4.2994
4.207
4.2761
35.49万
--
15.
2021-07-08
4.4428
4.5475
4.1561
4.2223
37.23万
--
16.
2021-07-07
4.224
4.5912
4.1916
4.4465
37.03万
--
17.
2021-07-06
4.1681
4.285
4.1188
4.2202
37.68万
--
18.
2021-07-05
4.2109
4.2579
4.1429
4.1667
32.88万
--
19.
2021-07-04
4.2032
4.2542
4.1139
4.2114
30.59万
--
20.
2021-07-03
4.168
4.2222
4.12
4.2037
26.79万
--
21.
2021-07-02
4.1809
4.2095
4.1351
4.1669
35.35万
--
22.
2021-07-01
4.054
4.2552
4.0421
4.1809
33.29万
--
23.
2021-06-30
4.1915
4.242
4.0428
4.0428
30.81万
--
24.
2021-06-29
4.0599
4.2452
4.0525
4.1917
28.87万
--
25.
2021-06-28
3.9828
4.0679
3.9332
4.0679
27.8万
--
26.
2021-06-27
4.0015
4.0264
3.9405
3.976
24.45万
--
27.
2021-06-26
4.0352
4.0915
3.9932
4.0009
35.38万
--
28.
2021-06-25
4.1358
4.2027
4.0265
4.0332
33.36万
--
29.
2021-06-24
4.0616
4.1669
3.9909
4.1397
28.45万
--
30.
2021-06-23
3.8291
4.0746
3.7567
4.0582
39.06万
--
31.
2021-06-22
4.1974
4.2587
3.773
3.81
73.78万
--
32.
2021-06-21
4.5949
4.6784
4.1759
4.1978
155.3万
--
33.
2021-06-20
6.2016
6.2629
4.5184
4.5948
162.91万
--
34.
2021-06-19
6.1946
6.2655
6.174
6.2017
140.94万
--
35.
2021-06-18
6.2452
6.3162
6.1776
6.1951
148.14万
--
36.
2021-06-17
6.2094
6.3125
6.2094
6.2451
147.55万
--
37.
2021-06-16
6.3305
6.35
6.2093
6.2096
153.96万
--
38.
2021-06-15
6.1186
6.382
6.0831
6.3285
130.64万
--
39.
2021-06-14
6.0699
6.1609
6.0231
6.1184
158.84万
--
40.
2021-06-13
6.0241
6.1366
6.008
6.0698
144.56万
--
41.
2021-06-12
6.0968
6.1148
5.9547
6.025
137.88万
--
42.
2021-06-11
6.1486
6.1543
6.054
6.0968
145.72万
--
43.
2021-06-10
5.8387
6.1789
5.8282
6.1543
132.02万
--
44.
2021-06-09
5.6003
5.9243
5.5568
5.8386
120.13万
--
45.
2021-06-08
6.3097
6.3431
5.5416
5.6003
126.68万
--
46.
2021-06-07
6.3577
6.4062
6.2748
6.3099
148.45万
--
47.
2021-06-06
6.404
6.4216
6.3104
6.359
140.17万
--
48.
2021-06-05
6.347
6.47
6.3242
6.4044
119.81万
--
49.
2021-06-04
6.4963
6.5172
6.3106
6.347
143.41万
--
50.
2021-06-03
6.224
6.503
6.2074
6.4949
144.3万
--
51.
2021-06-02
6.1612
6.2878
6.1252
6.2242
141.8万
--
52.
2021-06-01
5.8959
6.2415
5.8486
6.1603
113.25万
--
53.
2021-05-31
5.7646
5.9137
5.7466
5.8968
123.18万
--
54.
2021-05-30
6.136
6.1809
5.6665
5.7645
116.27万
--
55.
2021-05-29
6.1858
6.2434
6.1114
6.1361
104.64万
--
56.
2021-05-28
6.3184
6.3397
6.1458
6.1867
119.73万
--
57.
2021-05-27
6.3033
6.385
6.2244
6.3183
114.1万
--
58.
2021-05-26
5.7247
6.3651
5.6818
6.3012
117.97万
--
59.
2021-05-25
5.807
5.837
5.6609
5.7256
123.14万
--
60.
2021-05-24
6.1957
6.2536
5.4778
5.8067
114.44万
--
61.
2021-05-23
7.109
7.1741
5.5951
6.1963
132.2万
--
62.
2021-05-22
7.6927
7.8165
7.0265
7.1116
153.71万
--
63.
2021-05-21
8.3004
8.3858
7.6694
7.69
126.35万
--
64.
2021-05-20
8.928
8.9559
7.7279
8.3074
147.63万
--
65.
2021-05-19
9.1408
9.2841
8.7412
8.933
122.59万
--
66.
2021-05-18
9.1785
9.3123
9.0804
9.14
144.88万
--
67.
2021-05-17
9.102
9.3541
8.9731
9.1783
154.77万
--
68.
2021-05-16
9.0834
9.2704
9.0197
9.0986
154.73万
--
69.
2021-05-15
8.9427
9.2318
8.8748
9.0844
164.6万
--
70.
2021-05-14
8.7963
8.9593
8.7269
8.9425
158.81万
--
71.
2021-05-13
8.9879
9.0854
8.2022
8.7964
151.99万
--
72.
2021-05-12
8.8719
9.1365
8.8114
8.9888
113.09万
--
73.
2021-05-11
8.564
9.2352
8.0404
8.8719
116.6万
--
74.
2021-05-10
8.2606
9.9417
7.9955
8.5632
135.38万
--
75.
2021-05-09
8.1498
8.3281
8.1392
8.2453
91.07万
--
76.
2021-05-08
8.2362
8.2537
8.0586
8.15
84.17万
--
77.
2021-05-06
8.1959
8.2673
8.0633
8.1368
91.02万
--
78.
2021-05-05
8.1412
8.3096
8.0781
8.1958
99万
--
79.
2021-05-04
8.2176
8.3386
8.0811
8.1402
98.75万
--
80.
2021-05-03
8.1689
8.3114
8.0456
8.2072
103.76万
--
81.
2021-05-02
7.6128
8.3032
7.5238
8.1673
84.67万
--
82.
2021-05-01
7.4977
7.6347
7.4889
7.6135
93.46万
--
83.
2021-04-30
7.5066
7.5765
7.419
7.4972
109.98万
--
84.
2021-04-29
7.8434
7.9085
7.4724
7.5066
105.78万
--
85.
2021-04-28
8.1309
8.1554
7.7918
7.8518
117.35万
--
86.
2021-04-27
8.1417
8.1841
8.0089
8.1386
107.82万
--
87.
2021-04-26
8.0761
8.1993
7.9375
8.1562
117.84万
--
88.
2021-04-25
7.771
8.0997
7.7147
8.0707
110.33万
--
89.
2021-04-24
7.7703
7.8485
7.6341
7.7689
92.48万
--
90.
2021-04-23
8.1576
8.2678
7.6984
7.7898
104.42万
--
91.
2021-04-22
8.0706
8.2743
7.9881
8.1574
105.26万
--
92.
2021-04-21
7.8691
8.146
7.8691
8.0731
97.91万
--
93.
2021-04-20
7.867
7.9827
7.7893
7.8711
91.13万
--
94.
2021-04-19
7.9204
8.0426
7.7398
7.8542
105.1万
--
95.
2021-04-18
8.8104
8.9431
7.7892
7.9205
121.88万
--
96.
2021-04-17
8.7772
8.906
8.6983
8.8105
113.62万
--
97.
2021-04-16
8.8283
8.922
8.6044
8.7723
116.96万
--
98.
2021-04-15
8.7767
9.0989
8.6943
8.8212
127.79万
--
99.
2021-04-14
8.8874
9.0004
8.7299
8.7767
126.65万
--
100.
2021-04-13
8.8767
8.9035
8.7035
8.8879
119.96万
--
