High Performance Blockchain Historical Data

HPB Page 39
Download
Date Close Price change Market cap Trading volume
Feb 18, 2020 $ 0.23
-3.56%
$ 8.57 million $ 6.41 million
Feb 17, 2020 $ 0.238
+9.33%
$ 8.89 million $ 13.35 million
Feb 16, 2020 $ 0.218
-18.00%
$ 8.13 million $ 888,148
Feb 15, 2020 $ 0.266
-12.12%
$ 9.91 million $ 4.72 million
Feb 14, 2020 $ 0.302
-3.33%
$ 11.28 million $ 6.78 million
Feb 13, 2020 $ 0.313
+0.55%
$ 11.67 million $ 7.79 million
Feb 12, 2020 $ 0.311
+19.14%
$ 11.6 million $ 10 million
Feb 11, 2020 $ 0.261
+26.19%
$ 9.75 million $ 9.66 million
Feb 10, 2020 $ 0.207
+27.39%
$ 7.72 million $ 6.36 million
Feb 9, 2020 $ 0.162
-6.73%
$ 6.06 million $ 5.31 million
Feb 8, 2020 $ 0.174
+0.90%
$ 6.49 million $ 5.59 million
Feb 7, 2020 $ 0.172
-9.72%
$ 6.43 million $ 6.24 million
Feb 6, 2020 $ 0.191
+0.82%
$ 7.12 million $ 5.61 million
Feb 5, 2020 $ 0.189
+2.46%
$ 7.06 million $ 4.66 million
Feb 4, 2020 $ 0.185
+28.58%
$ 6.89 million $ 4.43 million
Feb 3, 2020 $ 0.144
+4.50%
$ 5.36 million $ 3.15 million
Feb 2, 2020 $ 0.137
+2.55%
$ 5.12 million $ 2.58 million
Feb 1, 2020 $ 0.134
+1.39%
$ 4.99 million $ 2.29 million
Jan 31, 2020 $ 0.132
+1.81%
$ 4.92 million $ 3.63 million
Jan 30, 2020 $ 0.13
+13.49%
$ 4.84 million $ 3.78 million
Jan 29, 2020 $ 0.114
+10.40%
$ 4.26 million $ 2.32 million
Jan 28, 2020 $ 0.104
+10.94%
$ 3.86 million $ 1.49 million
Jan 27, 2020 $ 0.0933
+2.50%
$ 3.48 million $ 1.3 million
Jan 26, 2020 $ 0.0911
+6.14%
$ 3.4 million $ 1.67 million
Jan 25, 2020 $ 0.0858
-1.57%
$ 3.2 million $ 1.71 million
Jan 24, 2020 $ 0.0872
-5.47%
$ 3.25 million $ 2.58 million
Jan 23, 2020 $ 0.0923
+10.96%
$ 3.44 million $ 2.96 million
Jan 22, 2020 $ 0.0832
+1.00%
$ 3.1 million $ 1.57 million
Jan 21, 2020 $ 0.0824
+7.36%
$ 3.07 million $ 2.27 million
Jan 20, 2020 $ 0.0767
+4.82%
$ 2.86 million $ 1.72 million
Jan 19, 2020 $ 0.0731
-5.77%
$ 2.73 million $ 1.79 million
Jan 18, 2020 $ 0.0776
+3.74%
$ 2.89 million $ 1.76 million
Jan 17, 2020 $ 0.0748
+0.31%
$ 2.79 million $ 1.7 million
Jan 16, 2020 $ 0.0745
-9.20%
$ 2.78 million $ 1.58 million
Jan 15, 2020 $ 0.0821
+4.93%
$ 3.06 million $ 1.71 million
Jan 14, 2020 $ 0.0782
+4.33%
$ 2.92 million $ 1.6 million
Jan 13, 2020 $ 0.075
+1.84%
$ 2.8 million $ 1.04 million
Jan 12, 2020 $ 0.0737
+2.20%
$ 2.75 million $ 1.25 million
Jan 11, 2020 $ 0.0721
+0.26%
$ 2.69 million $ 1.12 million
Jan 10, 2020 $ 0.0719
-1.54%
$ 2.68 million $ 1.26 million
Jan 9, 2020 $ 0.073
-1.91%
$ 2.72 million $ 1.64 million
Jan 8, 2020 $ 0.0745
+5.47%
$ 2.78 million $ 1.72 million
Jan 7, 2020 $ 0.0706
+0.07%
$ 2.63 million $ 1.38 million
Jan 6, 2020 $ 0.0705
+2.01%
$ 2.63 million $ 1.5 million
Jan 5, 2020 $ 0.0691
+1.55%
$ 2.58 million $ 1.23 million
Jan 4, 2020 $ 0.0681
-3.57%
$ 2.54 million $ 1.25 million
Jan 3, 2020 $ 0.0707
+1.82%
$ 2.64 million $ 1.26 million
Jan 2, 2020 $ 0.0695
-2.18%
$ 2.59 million $ 1.13 million
Jan 1, 2020 $ 0.071
+0.32%
$ 2.65 million $ 1.22 million
Dec 31, 2019 $ 0.0708
+0.39%
$ 2.64 million $ 1.25 million