High Performance Blockchain Historical Data

HPB Page 40
Download
Date Close Price change Market cap Trading volume
Dec 30, 2019 $ 0.0705
-1.08%
$ 2.63 million $ 1.41 million
Dec 29, 2019 $ 0.0713
+1.33%
$ 2.66 million $ 891,282
Dec 28, 2019 $ 0.0713
+1.14%
$ 2.66 million $ 1.24 million
Dec 27, 2019 $ 0.0705
-2.07%
$ 2.63 million $ 1.23 million
Dec 26, 2019 $ 0.072
-1.31%
$ 2.69 million $ 1.4 million
Dec 25, 2019 $ 0.0729
+1.09%
$ 2.72 million $ 1.38 million
Dec 24, 2019 $ 0.0721
-1.38%
$ 2.69 million $ 1.4 million
Dec 23, 2019 $ 0.0731
-2.22%
$ 2.73 million $ 1.74 million
Dec 22, 2019 $ 0.0748
+1.10%
$ 2.79 million $ 1.57 million
Dec 21, 2019 $ 0.074
-0.29%
$ 2.76 million $ 1.53 million
Dec 20, 2019 $ 0.0742
+5.70%
$ 2.77 million $ 1.68 million
Dec 19, 2019 $ 0.0702
-7.17%
$ 2.62 million $ 2.12 million
Dec 18, 2019 $ 0.0756
+0.62%
$ 2.82 million $ 2.46 million
Dec 17, 2019 $ 0.0753
-5.61%
$ 2.81 million $ 2.12 million
Dec 16, 2019 $ 0.0798
-1.21%
$ 2.98 million $ 1.37 million
Dec 15, 2019 $ 0.0807
-0.55%
$ 3.01 million $ 1.4 million
Dec 14, 2019 $ 0.0812
-3.92%
$ 3.03 million $ 1.66 million
Dec 13, 2019 $ 0.0845
+3.50%
$ 3.15 million $ 1.58 million
Dec 12, 2019 $ 0.0816
-1.44%
$ 3.05 million $ 1.6 million
Dec 11, 2019 $ 0.0827
+0.33%
$ 3.08 million $ 1.67 million
Dec 10, 2019 $ 0.0824
-2.74%
$ 3.07 million $ 1.7 million
Dec 9, 2019 $ 0.0847
+0.79%
$ 3.16 million $ 1.6 million
Dec 8, 2019 $ 0.0841
-0.90%
$ 3.14 million $ 1.54 million
Dec 7, 2019 $ 0.0849
-1.00%
$ 3.17 million $ 1.31 million
Dec 6, 2019 $ 0.0857
+4.51%
$ 3.2 million $ 1.55 million
Dec 5, 2019 $ 0.0823
-1.11%
$ 3.07 million $ 1.6 million
Dec 4, 2019 $ 0.0838
+4.76%
$ 3.13 million $ 1.75 million
Dec 3, 2019 $ 0.0801
-11.42%
$ 2.99 million $ 1.67 million
Dec 2, 2019 $ 0.0905
+18.39%
$ 3.37 million $ 1.52 million
Dec 1, 2019 $ 0.0766
-3.95%
$ 2.86 million $ 898,551
Nov 30, 2019 $ 0.0798
-2.39%
$ 2.98 million $ 794,927
Nov 29, 2019 $ 0.0818
+1.42%
$ 3.05 million $ 709,651
Nov 28, 2019 $ 0.0807
-0.95%
$ 3.01 million $ 660,465
Nov 27, 2019 $ 0.0817
+5.68%
$ 3.05 million $ 780,415
Nov 26, 2019 $ 0.0773
-1.05%
$ 2.88 million $ 733,326
Nov 25, 2019 $ 0.0778
+0.66%
$ 2.9 million $ 864,933
Nov 24, 2019 $ 0.0774
-15.69%
$ 2.89 million $ 1.36 million
Nov 23, 2019 $ 0.0919
+15.15%
$ 3.43 million $ 1.75 million
Nov 22, 2019 $ 0.0795
-11.45%
$ 2.96 million $ 1.33 million
Nov 21, 2019 $ 0.0897
-1.86%
$ 3.35 million $ 1.51 million
Nov 20, 2019 $ 0.0914
-0.52%
$ 3.41 million $ 1.45 million
Nov 19, 2019 $ 0.0919
-8.46%
$ 3.43 million $ 1.86 million
Nov 18, 2019 $ 0.1
-13.38%
$ 3.74 million $ 1.44 million
Nov 17, 2019 $ 0.116
-3.60%
$ 4.32 million $ 1.49 million
Nov 16, 2019 $ 0.12
-3.69%
$ 4.49 million $ 1.59 million
Nov 15, 2019 $ 0.125
+7.99%
$ 4.66 million $ 1.83 million
Nov 14, 2019 $ 0.116
-12.40%
$ 4.32 million $ 1.88 million
Nov 13, 2019 $ 0.132
+17.15%
$ 4.93 million $ 2.22 million
Nov 12, 2019 $ 0.113
+4.97%
$ 4.21 million $ 1.08 million
Nov 11, 2019 $ 0.107
-3.24%
$ 4 million $ 1.12 million