Hegic
HEGIC
Rank #1028
$0.0230
Updated 26 days ago
Market Cap
$24.74M
24h Volume
$18.08K
Avg Volume (6m)
$90.48K
24h High/Low
$0.0230
$0.0209
$0.0209
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0230 | $0.0230 | $0.0209 | $0.0230 | $18.08K | $24.74M |
| Dec 2, 2025 | $0.0207 | $0.0224 | $0.0205 | $0.0219 | $2.98K | $22.92M |
| Dec 1, 2025 | $0.0223 | $0.0223 | $0.0200 | $0.0206 | $360.63 | $22.50M |
| Nov 30, 2025 | $0.0220 | $0.0226 | $0.0220 | $0.0225 | $57.47 | $24.00M |
| Nov 29, 2025 | $0.0224 | $0.0226 | $0.0219 | $0.0220 | $86.26 | $23.96M |
| Nov 28, 2025 | $0.0225 | $0.0229 | $0.0224 | $0.0225 | $11.42K | $24.41M |
| Nov 27, 2025 | $0.0224 | $0.0226 | $0.0223 | $0.0224 | $113.91K | $24.16M |
| Nov 26, 2025 | $0.0222 | $0.0225 | $0.0218 | $0.0224 | $13.12K | $23.80M |
| Nov 25, 2025 | $0.0224 | $0.0225 | $0.0218 | $0.0220 | $1.38K | $23.85M |
| Nov 24, 2025 | $0.0213 | $0.0226 | $0.0212 | $0.0224 | $288.62 | $23.41M |
| Nov 23, 2025 | $0.0210 | $0.0217 | $0.0210 | $0.0215 | $45.92 | $23.14M |
| Nov 22, 2025 | $0.0210 | $0.0212 | $0.0206 | $0.0212 | $5.27K | $22.48M |
| Nov 21, 2025 | $0.0215 | $0.0217 | $0.0203 | $0.0207 | $5.91K | $22.59M |
| Nov 20, 2025 | $0.0228 | $0.0230 | $0.0212 | $0.0219 | $8.13K | $24.18M |
| Nov 19, 2025 | $0.0233 | $0.0233 | $0.0221 | $0.0225 | $1.23K | $24.62M |
| Nov 18, 2025 | $0.0227 | $0.0237 | $0.0225 | $0.0235 | $244.71 | $24.84M |
| Nov 17, 2025 | $0.0234 | $0.0241 | $0.0225 | $0.0227 | $3.03K | $25.35M |
| Nov 16, 2025 | $0.0234 | $0.0242 | $0.0226 | $0.0232 | $1.54K | $25.13M |
| Nov 15, 2025 | $0.0232 | $0.0239 | $0.0232 | $0.0234 | $26.33K | $25.44M |
| Nov 14, 2025 | $0.0252 | $0.0252 | $0.0231 | $0.0238 | $91.83K | $26.22M |
| Nov 13, 2025 | $0.0259 | $0.0269 | $0.0240 | $0.0250 | $19.21K | $27.94M |
| Nov 12, 2025 | $0.0258 | $0.0272 | $0.0257 | $0.0259 | $14.33K | $28.14M |
| 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 |
| Aug 20, 2025 | $0.0638 | $0.0638 | $0.0638 | $0.0638 | $89.05K | $68.74M |
| Aug 19, 2025 | $0.0667 | $0.0667 | $0.0667 | $0.0667 | $1.04M | $71.93M |
| Aug 18, 2025 | $0.0521 | $0.0521 | $0.0521 | $0.0521 | $30.16K | $56.10M |
| Aug 17, 2025 | $0.0524 | $0.0524 | $0.0524 | $0.0524 | $73.91K | $56.50M |
| Aug 16, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $23.74K | $55.70M |
| Aug 15, 2025 | $0.0544 | $0.0544 | $0.0544 | $0.0544 | $95.82K | $58.70M |
| Aug 14, 2025 | $0.0553 | $0.0553 | $0.0553 | $0.0553 | $1.69M | $59.61M |
| Aug 13, 2025 | $0.0408 | $0.0408 | $0.0408 | $0.0408 | $51.81K | $43.97M |
| Aug 12, 2025 | $0.0377 | $0.0377 | $0.0377 | $0.0377 | $29.84K | $40.64M |
| Aug 11, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $19.47K | $39.93M |
| Aug 10, 2025 | $0.0382 | $0.0382 | $0.0382 | $0.0382 | $26.65K | $41.15M |
| Aug 9, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $120.15K | $39.34M |
| Aug 8, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $52.21K | $39.02M |
| Aug 7, 2025 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | $85.31K | $37.38M |
| Aug 6, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $84.05K | $35.94M |
| Aug 5, 2025 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | $86.01K | $37.39M |
| Aug 4, 2025 | $0.0329 | $0.0329 | $0.0329 | $0.0329 | $85.06K | $35.50M |
| Aug 3, 2025 | $0.0336 | $0.0336 | $0.0336 | $0.0336 | $84.87K | $36.25M |
| Aug 2, 2025 | $0.0335 | $0.0335 | $0.0335 | $0.0335 | $94.59K | $36.12M |
| Aug 1, 2025 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | $91.28K | $37.14M |
| Jul 31, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $88.00K | $39.90M |
| Jul 30, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $85.48K | $38.96M |
| Jul 29, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $97.88K | $38.16M |
| Jul 28, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $98.66K | $38.83M |
| Jul 27, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $87.36K | $38.44M |
| Jul 26, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $80.79K | $39.00M |
| Jul 25, 2025 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | $82.64K | $38.15M |
| Jul 24, 2025 | $0.0351 | $0.0351 | $0.0351 | $0.0351 | $121.26K | $37.86M |
| Jul 23, 2025 | $0.0368 | $0.0368 | $0.0368 | $0.0368 | $207.03K | $39.67M |
| Jul 22, 2025 | $0.0368 | $0.0368 | $0.0368 | $0.0368 | $90.21K | $39.61M |
| Jul 21, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $107.20K | $39.92M |
| Jul 20, 2025 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $325.07K | $41.63M |
| Jul 19, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $193.51K | $39.33M |
| Jul 18, 2025 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | $142.17K | $38.30M |
| Jul 17, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $127.24K | $38.81M |
| Jul 16, 2025 | $0.0334 | $0.0334 | $0.0334 | $0.0334 | $96.71K | $35.97M |
| Jul 15, 2025 | $0.0331 | $0.0331 | $0.0331 | $0.0331 | $86.86K | $35.72M |
| Jul 14, 2025 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | $83.10K | $35.17M |
| Jul 13, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $88.59K | $35.90M |
| Jul 12, 2025 | $0.0334 | $0.0334 | $0.0334 | $0.0334 | $141.42K | $35.99M |
| Jul 11, 2025 | $0.0331 | $0.0331 | $0.0331 | $0.0331 | $87.97K | $35.70M |
| Jul 10, 2025 | $0.0340 | $0.0340 | $0.0340 | $0.0340 | $99.66K | $36.62M |
| Jul 9, 2025 | $0.0331 | $0.0331 | $0.0331 | $0.0331 | $125.79K | $35.64M |
| Jul 8, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $110.35K | $29.94M |
| Jul 7, 2025 | $0.0285 | $0.0285 | $0.0285 | $0.0285 | $102.77K | $30.70M |
| Jul 6, 2025 | $0.0285 | $0.0285 | $0.0285 | $0.0285 | $102.29K | $30.74M |
| Jul 5, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $85.38K | $31.12M |
| Jul 4, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $66.68K | $31.80M |
| Jul 3, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $86.87K | $32.61M |
| Jul 2, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $60.16K | $31.35M |
| Jul 1, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $67.67K | $31.38M |
| Jun 30, 2025 | $0.0302 | $0.0302 | $0.0302 | $0.0302 | $13.20K | $32.54M |
| Jun 29, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $80.17K | $31.81M |