High Performance Blockchain Historical Data

HPB Page 25
Download
Date Close Price change Market cap Trading volume
Jan 24, 2022 $ 0.0657
-17.06%
$ 2.45 million $ 455,763
Jan 23, 2022 $ 0.0793
+10.75%
$ 2.96 million $ 210,512
Jan 22, 2022 $ 0.0716
-13.09%
$ 2.67 million $ 282,805
Jan 21, 2022 $ 0.0823
-22.90%
$ 3.07 million $ 438,356
Jan 20, 2022 $ 0.107
+3.96%
$ 3.98 million $ 552,640
Jan 19, 2022 $ 0.103
+2.38%
$ 3.83 million $ 603,779
Jan 18, 2022 $ 0.0995
+10.17%
$ 3.71 million $ 751,570
Jan 17, 2022 $ 0.0905
+1.69%
$ 3.37 million $ 482,792
Jan 16, 2022 $ 0.0888
+3.78%
$ 3.31 million $ 618,288
Jan 15, 2022 $ 0.0856
+4.33%
$ 3.19 million $ 332,126
Jan 14, 2022 $ 0.082
-0.91%
$ 3.06 million $ 355,572
Jan 13, 2022 $ 0.0831
-3.87%
$ 3.1 million $ 232,120
Jan 12, 2022 $ 0.0864
+3.81%
$ 3.22 million $ 297,698
Jan 11, 2022 $ 0.0825
-4.17%
$ 3.08 million $ 230,692
Jan 10, 2022 $ 0.0861
+3.61%
$ 3.21 million $ 222,343
Jan 9, 2022 $ 0.0831
-3.48%
$ 3.1 million $ 238,509
Jan 8, 2022 $ 0.0863
-6.47%
$ 3.22 million $ 220,753
Jan 7, 2022 $ 0.0923
-4.89%
$ 3.44 million $ 297,015
Jan 6, 2022 $ 0.097
-8.28%
$ 3.62 million $ 268,280
Jan 5, 2022 $ 0.106
+2.97%
$ 3.96 million $ 328,659
Jan 4, 2022 $ 0.103
+0.46%
$ 3.84 million $ 227,097
Jan 3, 2022 $ 0.102
-1.11%
$ 3.81 million $ 328,736
Jan 2, 2022 $ 0.103
-1.32%
$ 3.85 million $ 194,261
Jan 1, 2022 $ 0.105
+2.63%
$ 3.91 million $ 198,024
Dec 31, 2021 $ 0.102
-3.73%
$ 3.8 million $ 244,574
Dec 30, 2021 $ 0.105
-0.48%
$ 3.93 million $ 296,938
Dec 29, 2021 $ 0.105
+0.97%
$ 3.93 million $ 232,373
Dec 28, 2021 $ 0.104
-4.47%
$ 3.89 million $ 194,024
Dec 27, 2021 $ 0.11
+7.97%
$ 4.09 million $ 299,766
Dec 26, 2021 $ 0.102
-5.66%
$ 3.79 million $ 244,026
Dec 25, 2021 $ 0.108
-0.38%
$ 4.02 million $ 207,704
Dec 24, 2021 $ 0.108
+3.50%
$ 4.04 million $ 274,838
Dec 23, 2021 $ 0.105
-1.47%
$ 3.91 million $ 302,508
Dec 22, 2021 $ 0.107
-0.85%
$ 3.97 million $ 281,986
Dec 21, 2021 $ 0.107
+2.96%
$ 4 million $ 309,126
Dec 20, 2021 $ 0.104
-4.24%
$ 3.88 million $ 290,978
Dec 19, 2021 $ 0.109
-1.50%
$ 4.08 million $ 243,435
Dec 18, 2021 $ 0.111
+1.07%
$ 4.15 million $ 233,924
Dec 17, 2021 $ 0.11
-3.25%
$ 4.1 million $ 263,586
Dec 16, 2021 $ 0.113
-3.36%
$ 4.23 million $ 583,865
Dec 15, 2021 $ 0.117
+13.49%
$ 4.38 million $ 377,212
Dec 14, 2021 $ 0.103
-6.15%
$ 3.86 million $ 292,482
Dec 13, 2021 $ 0.11
-6.56%
$ 4.11 million $ 289,824
Dec 12, 2021 $ 0.118
-1.18%
$ 4.4 million $ 237,703
Dec 11, 2021 $ 0.119
+0.61%
$ 4.45 million $ 229,396
Dec 10, 2021 $ 0.119
-3.73%
$ 4.42 million $ 219,146
Dec 9, 2021 $ 0.123
-1.96%
$ 4.59 million $ 354,962
Dec 8, 2021 $ 0.126
-2.04%
$ 4.69 million $ 518,559
Dec 7, 2021 $ 0.129
-2.62%
$ 4.79 million $ 281,447
Dec 6, 2021 $ 0.132
-3.83%
$ 4.92 million $ 406,497