High Performance Blockchain Historical Data

HPB Page 42
Download
Date Close Price change Market cap Trading volume
Sep 21, 2019 $ 0.302
-1.76%
$ 11.28 million $ 3.62 million
Sep 20, 2019 $ 0.308
+1.80%
$ 11.51 million $ 3.95 million
Sep 19, 2019 $ 0.303
+0.19%
$ 11.32 million $ 3.82 million
Sep 18, 2019 $ 0.303
+2.61%
$ 11.3 million $ 3.51 million
Sep 17, 2019 $ 0.295
+0.77%
$ 11.02 million $ 2.13 million
Sep 16, 2019 $ 0.293
+0.90%
$ 10.94 million $ 3.51 million
Sep 15, 2019 $ 0.291
-0.69%
$ 10.85 million $ 3.19 million
Sep 14, 2019 $ 0.292
-0.35%
$ 10.91 million $ 3.76 million
Sep 13, 2019 $ 0.294
-1.55%
$ 10.95 million $ 3.57 million
Sep 12, 2019 $ 0.299
+3.92%
$ 11.14 million $ 3.51 million
Sep 11, 2019 $ 0.287
+0.22%
$ 10.69 million $ 3.41 million
Sep 10, 2019 $ 0.286
-3.22%
$ 10.68 million $ 3.1 million
Sep 9, 2019 $ 0.295
-0.86%
$ 11.01 million $ 3.62 million
Sep 8, 2019 $ 0.298
-0.46%
$ 11.1 million $ 2.75 million
Sep 7, 2019 $ 0.299
+2.19%
$ 11.16 million $ 3.05 million
Sep 6, 2019 $ 0.293
-2.93%
$ 10.92 million $ 3.15 million
Sep 5, 2019 $ 0.301
+0.12%
$ 11.24 million $ 2.95 million
Sep 4, 2019 $ 0.3
-1.99%
$ 11.2 million $ 3.13 million
Sep 3, 2019 $ 0.307
+3.43%
$ 11.44 million $ 3.54 million
Sep 2, 2019 $ 0.298
+4.63%
$ 11.13 million $ 3.13 million
Sep 1, 2019 $ 0.285
+0.61%
$ 10.65 million $ 1.87 million
Aug 31, 2019 $ 0.284
+0.43%
$ 10.58 million $ 2.44 million
Aug 30, 2019 $ 0.282
-1.01%
$ 10.53 million $ 2.8 million
Aug 29, 2019 $ 0.285
-4.77%
$ 10.63 million $ 2.52 million
Aug 28, 2019 $ 0.299
-1.96%
$ 11.15 million $ 3.04 million
Aug 27, 2019 $ 0.305
-0.05%
$ 11.39 million $ 2.47 million
Aug 26, 2019 $ 0.305
+6.77%
$ 11.37 million $ 2.78 million
Aug 25, 2019 $ 0.286
+1.48%
$ 10.66 million $ 3.22 million
Aug 24, 2019 $ 0.282
-1.43%
$ 10.51 million $ 3.2 million
Aug 23, 2019 $ 0.286
+1.53%
$ 10.66 million $ 3.27 million
Aug 22, 2019 $ 0.282
+0.21%
$ 10.5 million $ 3.64 million
Aug 21, 2019 $ 0.281
-5.80%
$ 10.49 million $ 3.66 million
Aug 20, 2019 $ 0.299
-3.13%
$ 11.15 million $ 3.35 million
Aug 19, 2019 $ 0.307
+5.22%
$ 11.44 million $ 2.89 million
Aug 18, 2019 $ 0.291
+1.82%
$ 10.87 million $ 3.57 million
Aug 17, 2019 $ 0.285
-3.13%
$ 10.65 million $ 3.57 million
Aug 16, 2019 $ 0.294
-2.81%
$ 10.95 million $ 3.96 million
Aug 15, 2019 $ 0.301
+4.63%
$ 11.22 million $ 3.73 million
Aug 14, 2019 $ 0.287
-13.50%
$ 10.72 million $ 3.49 million
Aug 13, 2019 $ 0.332
-3.14%
$ 12.38 million $ 3.97 million
Aug 12, 2019 $ 0.343
-1.82%
$ 12.8 million $ 3.24 million
Aug 11, 2019 $ 0.349
+1.03%
$ 13.04 million $ 2.21 million
Aug 10, 2019 $ 0.346
-3.37%
$ 12.9 million $ 2.32 million
Aug 9, 2019 $ 0.359
-1.55%
$ 13.38 million $ 2.36 million
Aug 8, 2019 $ 0.365
-2.02%
$ 13.61 million $ 2.43 million
Aug 7, 2019 $ 0.372
-1.12%
$ 13.89 million $ 2.57 million
Aug 6, 2019 $ 0.377
-4.05%
$ 14.05 million $ 3.5 million
Aug 5, 2019 $ 0.392
-2.79%
$ 14.64 million $ 3.65 million
Aug 4, 2019 $ 0.403
-3.63%
$ 15.05 million $ 4.39 million
Aug 3, 2019 $ 0.419
+1.34%
$ 15.62 million $ 4.83 million