High Performance Blockchain Historical Data

HPB Page 22
Download
Date Close Price change Market cap Trading volume
Jun 23, 2022 $ 0.0182
+2.52%
$ 680,653 $ 149,394
Jun 22, 2022 $ 0.0178
-4.51%
$ 664,450 $ 59,304
Jun 21, 2022 $ 0.0187
-0.34%
$ 697,909 $ 103,690
Jun 20, 2022 $ 0.0188
-1.36%
$ 700,742 $ 90,067
Jun 19, 2022 $ 0.019
+10.37%
$ 710,397 $ 149,189
Jun 18, 2022 $ 0.0173
-1.57%
$ 643,665 $ 166,915
Jun 17, 2022 $ 0.0175
-5.47%
$ 653,802 $ 161,587
Jun 16, 2022 $ 0.0186
-2.80%
$ 692,239 $ 175,307
Jun 15, 2022 $ 0.0191
-3.08%
$ 713,638 $ 173,347
Jun 14, 2022 $ 0.0197
+1.42%
$ 736,296 $ 173,999
Jun 13, 2022 $ 0.0195
-5.83%
$ 725,843 $ 193,541
Jun 12, 2022 $ 0.0207
-8.90%
$ 770,781 $ 190,363
Jun 11, 2022 $ 0.0227
-0.56%
$ 845,814 $ 161,371
Jun 10, 2022 $ 0.0228
-3.89%
$ 850,557 $ 141,402
Jun 9, 2022 $ 0.0237
-1.08%
$ 884,770 $ 222,278
Jun 8, 2022 $ 0.024
+1.34%
$ 894,598 $ 294,551
Jun 7, 2022 $ 0.0237
-2.19%
$ 882,364 $ 240,620
Jun 6, 2022 $ 0.0242
-0.64%
$ 902,068 $ 259,166
Jun 5, 2022 $ 0.0243
-0.48%
$ 908,142 $ 297,444
Jun 4, 2022 $ 0.0246
+2.67%
$ 917,772 $ 276,542
Jun 3, 2022 $ 0.024
-2.03%
$ 894,125 $ 290,371
Jun 2, 2022 $ 0.0245
+0.65%
$ 912,688 $ 237,629
Jun 1, 2022 $ 0.0243
-2.94%
$ 905,158 $ 232,575
May 31, 2022 $ 0.025
+3.12%
$ 932,564 $ 320,901
May 30, 2022 $ 0.0242
+1.11%
$ 904,351 $ 297,561
May 29, 2022 $ 0.024
+0.67%
$ 894,198 $ 121,314
May 28, 2022 $ 0.0239
-5.25%
$ 891,466 $ 274,231
May 27, 2022 $ 0.0252
+8.52%
$ 941,562 $ 255,770
May 26, 2022 $ 0.0233
-10.45%
$ 867,654 $ 253,608
May 25, 2022 $ 0.026
+5.89%
$ 969,122 $ 260,412
May 24, 2022 $ 0.0245
-4.95%
$ 914,940 $ 186,380
May 23, 2022 $ 0.0258
-4.34%
$ 962,672 $ 173,828
May 22, 2022 $ 0.027
+3.38%
$ 1.01 million $ 193,983
May 21, 2022 $ 0.0261
-2.62%
$ 973,073 $ 192,407
May 20, 2022 $ 0.0268
-0.44%
$ 999,082 $ 155,463
May 19, 2022 $ 0.0269
+1.41%
$ 1 million $ 201,435
May 18, 2022 $ 0.0265
-0.53%
$ 989,786 $ 194,288
May 17, 2022 $ 0.0267
+8.68%
$ 995,525 $ 211,074
May 16, 2022 $ 0.0246
-4.99%
$ 916,010 $ 209,809
May 15, 2022 $ 0.0258
+0.84%
$ 963,751 $ 215,687
May 14, 2022 $ 0.0256
-6.10%
$ 955,572 $ 204,647
May 13, 2022 $ 0.0273
+3.86%
$ 1.02 million $ 210,303
May 12, 2022 $ 0.0263
+2.15%
$ 979,835 $ 227,540
May 11, 2022 $ 0.0257
-22.72%
$ 959,524 $ 298,213
May 10, 2022 $ 0.0333
-5.54%
$ 1.24 million $ 259,269
May 9, 2022 $ 0.0353
-10.49%
$ 1.32 million $ 300,880
May 8, 2022 $ 0.0394
-2.17%
$ 1.47 million $ 297,007
May 7, 2022 $ 0.0403
-3.05%
$ 1.5 million $ 282,014
May 6, 2022 $ 0.0415
-1.65%
$ 1.55 million $ 284,769
May 5, 2022 $ 0.0423
+2.42%
$ 1.58 million $ 348,555