Hegic
HEGIC
Rank #1028
$0.0261
Updated 8 days ago
Market Cap
$28.15M
24h Volume
$19.58K
Avg Volume (90d)
$78.07K
24h High/Low
$0.0270
$0.0260
$0.0260
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Exchange-based Tokens
Arbitrum Ecosystem
Decentralized Finance (DeFi)
Fantom Ecosystem
Energi Ecosystem
Decentralized Exchange (DEX)
Derivatives
Options
Chains
Ethereum
0x584bc13c7d411c0...
Arbitrum One
0x431402e8b9de9aa...
Fantom
0x44b26e839eb3572...
Energi
0x762204d444123bc...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0261 | $0.0270 | $0.0260 | $0.0261 | $19.58K | $28.15M |
| Nov 10, 2025 | $0.0266 | $0.0266 | $0.0266 | $0.0266 | $8.29K | $28.67M |
| Nov 9, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $14.81K | $27.30M |
| Nov 8, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $43.36K | $27.59M |
| Nov 7, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $5.36K | $27.06M |
| Nov 6, 2025 | $0.0262 | $0.0262 | $0.0262 | $0.0262 | $84.20K | $28.27M |
| Nov 5, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $125.53 | $30.81M |
| Nov 4, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $67.63K | $33.31M |
| Nov 3, 2025 | $0.0335 | $0.0335 | $0.0335 | $0.0335 | $2.28K | $35.75M |
| Nov 2, 2025 | $0.0331 | $0.0331 | $0.0331 | $0.0331 | $1.33K | $35.70M |
| Nov 1, 2025 | $0.0340 | $0.0340 | $0.0340 | $0.0340 | $18.73K | $36.65M |
| Oct 31, 2025 | $0.0337 | $0.0337 | $0.0337 | $0.0337 | $33.17K | $36.31M |
| Oct 30, 2025 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | $3.70K | $37.13M |
| Oct 29, 2025 | $0.0352 | $0.0352 | $0.0352 | $0.0352 | $4.96K | $37.96M |
| Oct 28, 2025 | $0.0366 | $0.0366 | $0.0366 | $0.0366 | $4.56K | $39.48M |
| Oct 27, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $1.49K | $39.63M |
| Oct 26, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $11.92K | $38.10M |
| Oct 25, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $13.09K | $38.03M |
| Oct 24, 2025 | $0.0343 | $0.0343 | $0.0343 | $0.0343 | $2.89K | $36.93M |
| Oct 23, 2025 | $0.0340 | $0.0340 | $0.0340 | $0.0340 | $11.38K | $36.69M |
| Oct 22, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $460.80 | $37.49M |
| Oct 21, 2025 | $0.0351 | $0.0351 | $0.0351 | $0.0351 | $3.56K | $37.87M |
| Oct 20, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $341.36 | $38.08M |
| Oct 19, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $1.19K | $37.51M |
| Oct 18, 2025 | $0.0344 | $0.0344 | $0.0344 | $0.0344 | $87.03K | $37.08M |
| Oct 17, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $59.97K | $37.85M |
| Oct 16, 2025 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | $7.67K | $38.36M |
| Oct 15, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $39.93K | $39.36M |
| Oct 14, 2025 | $0.0376 | $0.0376 | $0.0376 | $0.0376 | $1.63K | $40.49M |
| Oct 13, 2025 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | $56.56K | $40.12M |
| Oct 12, 2025 | $0.0344 | $0.0344 | $0.0344 | $0.0344 | $67.30K | $37.09M |
| Oct 11, 2025 | $0.0352 | $0.0352 | $0.0352 | $0.0352 | $24.45K | $38.01M |
| Oct 10, 2025 | $0.0404 | $0.0404 | $0.0404 | $0.0404 | $5.28K | $43.58M |
| Oct 9, 2025 | $0.0413 | $0.0413 | $0.0413 | $0.0413 | $11.88K | $44.53M |
| Oct 8, 2025 | $0.0409 | $0.0409 | $0.0409 | $0.0409 | $60.79K | $43.98M |
| Oct 7, 2025 | $0.0424 | $0.0424 | $0.0424 | $0.0424 | $17.20K | $45.69M |
| Oct 6, 2025 | $0.0409 | $0.0409 | $0.0409 | $0.0409 | $12.15K | $44.07M |
| Oct 5, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $2.40K | $43.59M |
| Oct 4, 2025 | $0.0412 | $0.0412 | $0.0412 | $0.0412 | $7.04K | $44.36M |
| Oct 3, 2025 | $0.0407 | $0.0407 | $0.0407 | $0.0407 | $13.67K | $43.84M |
| Oct 2, 2025 | $0.0393 | $0.0393 | $0.0393 | $0.0393 | $7.84K | $42.31M |
| Oct 1, 2025 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $32.32K | $40.09M |
| Sep 30, 2025 | $0.0394 | $0.0394 | $0.0394 | $0.0394 | $66.66K | $42.45M |
| Sep 29, 2025 | $0.0403 | $0.0403 | $0.0403 | $0.0403 | $5.21K | $43.45M |
| Sep 28, 2025 | $0.0385 | $0.0385 | $0.0385 | $0.0385 | $7.16K | $41.45M |
| Sep 27, 2025 | $0.0397 | $0.0397 | $0.0397 | $0.0397 | $21.27K | $42.81M |
| Sep 26, 2025 | $0.0374 | $0.0374 | $0.0374 | $0.0374 | $3.54K | $40.33M |
| Sep 25, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $12.39K | $43.67M |
| Sep 24, 2025 | $0.0412 | $0.0412 | $0.0412 | $0.0412 | $21.00K | $44.40M |
| Sep 23, 2025 | $0.0415 | $0.0415 | $0.0415 | $0.0415 | $51.13K | $44.79M |
| Sep 22, 2025 | $0.0446 | $0.0446 | $0.0446 | $0.0446 | $7.91K | $48.05M |
| Sep 21, 2025 | $0.0452 | $0.0452 | $0.0452 | $0.0452 | $28.58K | $48.76M |
| Sep 20, 2025 | $0.0446 | $0.0446 | $0.0446 | $0.0446 | $10.88K | $48.10M |
| Sep 19, 2025 | $0.0459 | $0.0459 | $0.0459 | $0.0459 | $1.77M | $49.52M |
| Sep 18, 2025 | $0.0823 | $0.0823 | $0.0823 | $0.0823 | $312.70K | $88.66M |
| Sep 17, 2025 | $0.0699 | $0.0699 | $0.0699 | $0.0699 | $2.01M | $75.27M |
| Sep 16, 2025 | $0.0416 | $0.0416 | $0.0416 | $0.0416 | $39.71K | $44.79M |
| Sep 15, 2025 | $0.0425 | $0.0425 | $0.0425 | $0.0425 | $78.13K | $45.51M |
| Sep 14, 2025 | $0.0412 | $0.0412 | $0.0412 | $0.0412 | $21.46K | $44.42M |
| Sep 13, 2025 | $0.0413 | $0.0413 | $0.0413 | $0.0413 | $66.50K | $44.50M |
| Sep 12, 2025 | $0.0377 | $0.0377 | $0.0377 | $0.0377 | $20.81K | $40.61M |
| Sep 11, 2025 | $0.0369 | $0.0369 | $0.0369 | $0.0369 | $21.83K | $39.73M |
| Sep 10, 2025 | $0.0368 | $0.0368 | $0.0368 | $0.0368 | $38.41K | $39.69M |
| Sep 9, 2025 | $0.0376 | $0.0376 | $0.0376 | $0.0376 | $22.55K | $40.50M |
| Sep 8, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $29.33K | $40.86M |
| Sep 7, 2025 | $0.0411 | $0.0411 | $0.0411 | $0.0411 | $725.03 | $44.34M |
| Sep 6, 2025 | $0.0427 | $0.0427 | $0.0427 | $0.0427 | $29.04K | $45.95M |
| Sep 5, 2025 | $0.0425 | $0.0425 | $0.0425 | $0.0425 | $183.49K | $45.79M |
| Sep 4, 2025 | $0.0401 | $0.0401 | $0.0401 | $0.0401 | $29.78K | $43.14M |
| Sep 3, 2025 | $0.0394 | $0.0394 | $0.0394 | $0.0394 | $20.57K | $42.40M |
| Sep 2, 2025 | $0.0394 | $0.0394 | $0.0394 | $0.0394 | $40.01K | $42.48M |
| Sep 1, 2025 | $0.0445 | $0.0445 | $0.0445 | $0.0445 | $36.27K | $48.92M |
| Aug 31, 2025 | $0.0511 | $0.0511 | $0.0511 | $0.0511 | $26.57K | $55.09M |
| Aug 30, 2025 | $0.0592 | $0.0592 | $0.0592 | $0.0592 | $153.02K | $63.84M |
| Aug 29, 2025 | $0.0662 | $0.0662 | $0.0662 | $0.0662 | $72.85K | $71.32M |
| Aug 28, 2025 | $0.0692 | $0.0692 | $0.0692 | $0.0692 | $86.03K | $74.58M |
| Aug 27, 2025 | $0.0667 | $0.0667 | $0.0667 | $0.0667 | $3.13K | $71.87M |
| Aug 26, 2025 | $0.0650 | $0.0650 | $0.0650 | $0.0650 | $27.85K | $70.11M |
| Aug 25, 2025 | $0.0710 | $0.0710 | $0.0710 | $0.0710 | $40.27K | $76.48M |
| Aug 24, 2025 | $0.0709 | $0.0709 | $0.0709 | $0.0709 | $23.12K | $76.37M |
| Aug 23, 2025 | $0.0722 | $0.0722 | $0.0722 | $0.0722 | $21.94K | $77.94M |
| Aug 22, 2025 | $0.0640 | $0.0640 | $0.0640 | $0.0640 | $32.80K | $68.96M |
| Aug 21, 2025 | $0.0670 | $0.0670 | $0.0670 | $0.0670 | $116.68K | $72.17M |