High Performance Blockchain Historical Data

HPB Page 41
Download
Date Close Price change Market cap Trading volume
Nov 10, 2019 $ 0.111
+13.77%
$ 4.14 million $ 1.68 million
Nov 9, 2019 $ 0.0971
-31.87%
$ 3.62 million $ 1.34 million
Nov 8, 2019 $ 0.142
-8.66%
$ 5.3 million $ 1.46 million
Nov 7, 2019 $ 0.156
-4.98%
$ 5.81 million $ 2.11 million
Nov 6, 2019 $ 0.164
-5.32%
$ 6.11 million $ 1.81 million
Nov 5, 2019 $ 0.173
+8.35%
$ 6.44 million $ 611,486
Nov 4, 2019 $ 0.159
-1.83%
$ 5.95 million $ 1.36 million
Nov 3, 2019 $ 0.162
-4.51%
$ 6.04 million $ 1.48 million
Nov 2, 2019 $ 0.17
+1.39%
$ 6.33 million $ 1.86 million
Nov 1, 2019 $ 0.167
-9.76%
$ 6.24 million $ 1.85 million
Oct 31, 2019 $ 0.185
-7.60%
$ 6.92 million $ 1.65 million
Oct 30, 2019 $ 0.201
-3.51%
$ 7.48 million $ 1.7 million
Oct 29, 2019 $ 0.208
+7.19%
$ 7.76 million $ 2.01 million
Oct 28, 2019 $ 0.194
-4.50%
$ 7.24 million $ 2.12 million
Oct 27, 2019 $ 0.203
+29.69%
$ 7.58 million $ 2.49 million
Oct 26, 2019 $ 0.156
+5.11%
$ 5.81 million $ 1.93 million
Oct 25, 2019 $ 0.148
+12.45%
$ 5.53 million $ 1.95 million
Oct 24, 2019 $ 0.132
+1.65%
$ 4.91 million $ 1.51 million
Oct 23, 2019 $ 0.13
-9.65%
$ 4.83 million $ 2.03 million
Oct 22, 2019 $ 0.144
-1.31%
$ 5.37 million $ 1.91 million
Oct 21, 2019 $ 0.146
-2.07%
$ 5.44 million $ 1.79 million
Oct 20, 2019 $ 0.149
+2.96%
$ 5.55 million $ 2.09 million
Oct 19, 2019 $ 0.144
+1.42%
$ 5.39 million $ 2.07 million
Oct 18, 2019 $ 0.142
-8.65%
$ 5.31 million $ 2.04 million
Oct 17, 2019 $ 0.155
+0.56%
$ 5.8 million $ 2.26 million
Oct 16, 2019 $ 0.155
-6.48%
$ 5.77 million $ 2.28 million
Oct 15, 2019 $ 0.166
-7.82%
$ 6.18 million $ 2.24 million
Oct 14, 2019 $ 0.18
-2.05%
$ 6.7 million $ 2.2 million
Oct 13, 2019 $ 0.183
+2.70%
$ 6.84 million $ 2.49 million
Oct 12, 2019 $ 0.178
+1.82%
$ 6.65 million $ 2.21 million
Oct 11, 2019 $ 0.175
-0.88%
$ 6.51 million $ 2.66 million
Oct 10, 2019 $ 0.176
-4.99%
$ 6.58 million $ 3.01 million
Oct 9, 2019 $ 0.185
-3.71%
$ 6.91 million $ 2.97 million
Oct 8, 2019 $ 0.192
-4.71%
$ 7.14 million $ 3.02 million
Oct 7, 2019 $ 0.201
+5.53%
$ 7.49 million $ 2.75 million
Oct 6, 2019 $ 0.191
-2.60%
$ 7.13 million $ 2.64 million
Oct 5, 2019 $ 0.196
-4.64%
$ 7.32 million $ 2.76 million
Oct 4, 2019 $ 0.207
-2.28%
$ 7.71 million $ 2.81 million
Oct 3, 2019 $ 0.212
-0.90%
$ 7.89 million $ 2.24 million
Oct 2, 2019 $ 0.213
+8.68%
$ 7.95 million $ 2.74 million
Oct 1, 2019 $ 0.196
-4.59%
$ 7.33 million $ 2.31 million
Sep 30, 2019 $ 0.205
+4.42%
$ 7.66 million $ 3.08 million
Sep 29, 2019 $ 0.197
-14.59%
$ 7.33 million $ 2.91 million
Sep 28, 2019 $ 0.226
-2.31%
$ 8.44 million $ 3.23 million
Sep 27, 2019 $ 0.232
-2.67%
$ 8.65 million $ 3.04 million
Sep 26, 2019 $ 0.238
-4.43%
$ 8.88 million $ 2.9 million
Sep 25, 2019 $ 0.249
-4.06%
$ 9.28 million $ 3.34 million
Sep 24, 2019 $ 0.257
-8.49%
$ 9.58 million $ 3.44 million
Sep 23, 2019 $ 0.28
-6.56%
$ 10.43 million $ 3.28 million
Sep 22, 2019 $ 0.299
-1.17%
$ 11.16 million $ 3.22 million