High Performance Blockchain Historical Data

HPB Page 38
Download
Date Close Price change Market cap Trading volume
Apr 8, 2020 $ 0.091
-0.16%
$ 3.39 million $ 8.66 million
Apr 7, 2020 $ 0.0911
-1.21%
$ 3.4 million $ 10.12 million
Apr 6, 2020 $ 0.0922
+9.73%
$ 3.44 million $ 319,340
Apr 5, 2020 $ 0.0841
-2.10%
$ 3.14 million $ 1.18 million
Apr 4, 2020 $ 0.0859
-3.74%
$ 3.2 million $ 2.28 million
Apr 3, 2020 $ 0.0892
-2.75%
$ 3.33 million $ 2.25 million
Apr 2, 2020 $ 0.0917
-0.71%
$ 3.42 million $ 3.04 million
Apr 1, 2020 $ 0.0924
-0.09%
$ 3.45 million $ 2.36 million
Mar 31, 2020 $ 0.0925
-2.19%
$ 3.45 million $ 3.12 million
Mar 30, 2020 $ 0.0946
+0.24%
$ 3.53 million $ 2.94 million
Mar 29, 2020 $ 0.0945
+3.68%
$ 3.52 million $ 2.67 million
Mar 28, 2020 $ 0.0911
-12.61%
$ 3.4 million $ 2.24 million
Mar 27, 2020 $ 0.104
-6.02%
$ 3.89 million $ 3.07 million
Mar 26, 2020 $ 0.111
+5.95%
$ 4.14 million $ 2.34 million
Mar 25, 2020 $ 0.105
+20.67%
$ 3.91 million $ 2.65 million
Mar 24, 2020 $ 0.0867
+13.17%
$ 3.24 million $ 3.28 million
Mar 23, 2020 $ 0.0767
+11.34%
$ 2.86 million $ 1.79 million
Mar 22, 2020 $ 0.0688
+0.00%
$ 2.57 million $ 219,715
Mar 21, 2020 $ 0.0688
-4.69%
$ 2.57 million $ 283,202
Mar 20, 2020 $ 0.0722
-0.04%
$ 2.69 million $ 372,142
Mar 19, 2020 $ 0.072
+15.93%
$ 2.69 million $ 255,530
Mar 18, 2020 $ 0.062
+1.50%
$ 2.31 million $ 241,789
Mar 17, 2020 $ 0.0612
-4.07%
$ 2.28 million $ 337,135
Mar 16, 2020 $ 0.0637
-8.81%
$ 2.38 million $ 357,990
Mar 15, 2020 $ 0.0698
+5.22%
$ 2.6 million $ 2.45 million
Mar 14, 2020 $ 0.0664
-6.32%
$ 2.48 million $ 3.44 million
Mar 13, 2020 $ 0.0709
+4.72%
$ 2.65 million $ 3.57 million
Mar 12, 2020 $ 0.0681
-30.35%
$ 2.54 million $ 3.08 million
Mar 11, 2020 $ 0.0977
-26.75%
$ 3.64 million $ 3.95 million
Mar 10, 2020 $ 0.133
-0.73%
$ 4.97 million $ 2.8 million
Mar 9, 2020 $ 0.134
-6.50%
$ 5.01 million $ 3.75 million
Mar 8, 2020 $ 0.144
-13.89%
$ 5.36 million $ 4.35 million
Mar 7, 2020 $ 0.167
-1.77%
$ 6.23 million $ 4.76 million
Mar 6, 2020 $ 0.17
-1.26%
$ 6.34 million $ 4.35 million
Mar 5, 2020 $ 0.172
+2.51%
$ 6.42 million $ 4.65 million
Mar 4, 2020 $ 0.168
-0.35%
$ 6.26 million $ 3.34 million
Mar 3, 2020 $ 0.168
-5.65%
$ 6.28 million $ 3.18 million
Mar 2, 2020 $ 0.179
+11.92%
$ 6.66 million $ 5.5 million
Mar 1, 2020 $ 0.159
-8.47%
$ 5.95 million $ 3.93 million
Feb 29, 2020 $ 0.174
-2.89%
$ 6.49 million $ 3.06 million
Feb 28, 2020 $ 0.179
-7.55%
$ 6.69 million $ 615,451
Feb 27, 2020 $ 0.194
+11.26%
$ 7.23 million $ 6.58 million
Feb 26, 2020 $ 0.174
-10.41%
$ 6.5 million $ 5.87 million
Feb 25, 2020 $ 0.194
-15.20%
$ 7.25 million $ 4.94 million
Feb 24, 2020 $ 0.229
-14.55%
$ 8.55 million $ 3.74 million
Feb 23, 2020 $ 0.268
+11.88%
$ 10 million $ 6.1 million
Feb 22, 2020 $ 0.24
+1.51%
$ 8.94 million $ 7.69 million
Feb 21, 2020 $ 0.236
+7.13%
$ 8.8 million $ 7.46 million
Feb 20, 2020 $ 0.22
-8.13%
$ 8.22 million $ 10.04 million
Feb 19, 2020 $ 0.24
+4.44%
$ 8.95 million $ 1.22 million