High Performance Blockchain Historical Data

HPB Page 43
Download
Date Close Price change Market cap Trading volume
Aug 2, 2019 $ 0.413
-0.82%
$ 15.41 million $ 4.32 million
Aug 1, 2019 $ 0.417
+2.30%
$ 15.54 million $ 4.5 million
Jul 31, 2019 $ 0.407
+5.07%
$ 15.19 million $ 4.29 million
Jul 30, 2019 $ 0.388
-0.89%
$ 14.46 million $ 4.06 million
Jul 29, 2019 $ 0.391
+2.16%
$ 14.59 million $ 4.48 million
Jul 28, 2019 $ 0.383
+1.54%
$ 14.28 million $ 3.92 million
Jul 27, 2019 $ 0.377
-4.64%
$ 14.07 million $ 3.93 million
Jul 26, 2019 $ 0.395
+0.16%
$ 14.75 million $ 4.01 million
Jul 25, 2019 $ 0.395
+6.26%
$ 14.73 million $ 4.42 million
Jul 24, 2019 $ 0.371
+8.05%
$ 13.86 million $ 3.64 million
Jul 23, 2019 $ 0.344
-2.53%
$ 12.82 million $ 2.78 million
Jul 22, 2019 $ 0.353
-1.48%
$ 13.16 million $ 2.33 million
Jul 21, 2019 $ 0.358
-1.18%
$ 13.35 million $ 2.39 million
Jul 20, 2019 $ 0.362
+3.34%
$ 13.51 million $ 2.82 million
Jul 19, 2019 $ 0.351
-3.54%
$ 13.07 million $ 2.99 million
Jul 18, 2019 $ 0.363
+9.78%
$ 13.55 million $ 3.61 million
Jul 17, 2019 $ 0.331
+2.82%
$ 12.35 million $ 3.11 million
Jul 16, 2019 $ 0.322
-13.22%
$ 12.01 million $ 2.92 million
Jul 15, 2019 $ 0.371
+4.19%
$ 13.83 million $ 3.69 million
Jul 14, 2019 $ 0.356
-9.10%
$ 13.28 million $ 3.23 million
Jul 13, 2019 $ 0.392
-3.50%
$ 14.61 million $ 2.21 million
Jul 12, 2019 $ 0.406
+7.24%
$ 15.14 million $ 4.43 million
Jul 11, 2019 $ 0.378
-12.53%
$ 14.12 million $ 4.55 million
Jul 10, 2019 $ 0.433
-12.40%
$ 16.14 million $ 5.08 million
Jul 9, 2019 $ 0.494
-3.75%
$ 18.42 million $ 5.64 million
Jul 8, 2019 $ 0.513
+0.58%
$ 19.14 million $ 5.55 million
Jul 7, 2019 $ 0.51
+2.80%
$ 19.03 million $ 5.66 million
Jul 6, 2019 $ 0.496
+1.24%
$ 18.51 million $ 5.3 million
Jul 5, 2019 $ 0.49
+1.45%
$ 18.29 million $ 5.07 million
Jul 4, 2019 $ 0.483
-7.68%
$ 18.03 million $ 5.27 million
Jul 3, 2019 $ 0.523
-0.11%
$ 19.53 million $ 5.3 million
Jul 2, 2019 $ 0.524
+3.91%
$ 19.55 million $ 5.63 million
Jul 1, 2019 $ 0.504
-0.50%
$ 18.82 million $ 5.42 million
Jun 30, 2019 $ 0.507
-5.86%
$ 18.92 million $ 5.16 million
Jun 29, 2019 $ 0.538
+1.22%
$ 20.09 million $ 5.7 million
Jun 28, 2019 $ 0.532
+8.70%
$ 19.84 million $ 5.92 million
Jun 27, 2019 $ 0.489
-5.19%
$ 18.25 million $ 6.43 million
Jun 26, 2019 $ 0.516
-3.78%
$ 19.25 million $ 6.27 million
Jun 25, 2019 $ 0.536
+11.21%
$ 20.01 million $ 5.51 million
Jun 24, 2019 $ 0.482
-0.87%
$ 17.99 million $ 4.81 million
Jun 23, 2019 $ 0.487
+2.80%
$ 18.16 million $ 5.4 million
Jun 22, 2019 $ 0.473
-11.74%
$ 17.66 million $ 6.08 million
Jun 21, 2019 $ 0.537
+1.20%
$ 20.02 million $ 5.47 million
Jun 20, 2019 $ 0.53
+2.57%
$ 19.79 million $ 4.13 million
Jun 19, 2019 $ 0.517
+2.41%
$ 19.3 million $ 3.38 million
Jun 18, 2019 $ 0.506
-2.21%
$ 18.89 million $ 3.69 million
Jun 17, 2019 $ 0.519
+0.97%
$ 19.35 million $ 3.82 million
Jun 16, 2019 $ 0.514
+4.69%
$ 19.16 million $ 4.05 million
Jun 15, 2019 $ 0.492
+2.02%
$ 18.36 million $ 3.98 million
Jun 14, 2019 $ 0.483
+5.75%
$ 18.02 million $ 4.98 million