High Performance Blockchain Historical Data

HPB Page 44
Download
Date Close Price change Market cap Trading volume
Jun 13, 2019 $ 0.456
+7.09%
$ 17.01 million $ 4.72 million
Jun 12, 2019 $ 0.425
-1.29%
$ 15.85 million $ 4.13 million
Jun 11, 2019 $ 0.43
+4.95%
$ 16.03 million $ 4.33 million
Jun 10, 2019 $ 0.41
+3.93%
$ 15.28 million $ 3.99 million
Jun 9, 2019 $ 0.392
-5.37%
$ 14.61 million $ 3.82 million
Jun 8, 2019 $ 0.412
-2.81%
$ 15.36 million $ 4.26 million
Jun 7, 2019 $ 0.422
+5.83%
$ 15.76 million $ 3.83 million
Jun 6, 2019 $ 0.4
+4.98%
$ 14.93 million $ 3.94 million
Jun 5, 2019 $ 0.381
-2.96%
$ 14.2 million $ 3.84 million
Jun 4, 2019 $ 0.392
-7.39%
$ 14.62 million $ 4.28 million
Jun 3, 2019 $ 0.423
-7.29%
$ 15.76 million $ 4.36 million
Jun 2, 2019 $ 0.456
-1.54%
$ 17 million $ 4.51 million
Jun 1, 2019 $ 0.464
+0.38%
$ 17.3 million $ 4.64 million
May 31, 2019 $ 0.461
+0.66%
$ 17.18 million $ 4.69 million
May 30, 2019 $ 0.459
-10.29%
$ 17.1 million $ 5.32 million
May 29, 2019 $ 0.512
+1.92%
$ 19.08 million $ 7.33 million
May 28, 2019 $ 0.501
+17.09%
$ 18.69 million $ 6.61 million
May 27, 2019 $ 0.427
+11.67%
$ 15.93 million $ 4.55 million
May 26, 2019 $ 0.382
+3.94%
$ 14.25 million $ 4.13 million
May 25, 2019 $ 0.369
-0.09%
$ 13.77 million $ 3.19 million
May 24, 2019 $ 0.369
+4.99%
$ 13.77 million $ 2.9 million
May 23, 2019 $ 0.351
-4.32%
$ 13.08 million $ 2.65 million
May 22, 2019 $ 0.366
+0.55%
$ 13.67 million $ 2.54 million
May 21, 2019 $ 0.368
-2.26%
$ 13.74 million $ 2.86 million
May 20, 2019 $ 0.378
-12.97%
$ 14.12 million $ 3.61 million
May 19, 2019 $ 0.431
+3.45%
$ 16.07 million $ 3.81 million
May 18, 2019 $ 0.416
+9.80%
$ 15.52 million $ 4.43 million
May 17, 2019 $ 0.377
-9.56%
$ 14.08 million $ 4.76 million
May 16, 2019 $ 0.417
+0.06%
$ 15.56 million $ 5.29 million
May 15, 2019 $ 0.416
+3.12%
$ 15.51 million $ 5.33 million
May 14, 2019 $ 0.403
+7.48%
$ 15.03 million $ 4.7 million
May 13, 2019 $ 0.375
+3.37%
$ 14 million $ 4.25 million
May 12, 2019 $ 0.363
-5.75%
$ 13.54 million $ 4.45 million
May 11, 2019 $ 0.388
+2.58%
$ 14.46 million $ 4.8 million
May 10, 2019 $ 0.377
+22.99%
$ 14.07 million $ 5.09 million
May 9, 2019 $ 0.307
-2.30%
$ 11.44 million $ 3.23 million
May 8, 2019 $ 0.313
-3.50%
$ 11.67 million $ 5.11 million
May 7, 2019 $ 0.325
+0.19%
$ 12.12 million $ 3.3 million
May 6, 2019 $ 0.325
+7.11%
$ 12.13 million $ 3.44 million
May 5, 2019 $ 0.303
-1.31%
$ 11.32 million $ 2.76 million
May 4, 2019 $ 0.307
-4.65%
$ 11.46 million $ 3.1 million
May 3, 2019 $ 0.322
+1.60%
$ 12.01 million $ 3.1 million
May 2, 2019 $ 0.317
+2.50%
$ 11.84 million $ 3.11 million
May 1, 2019 $ 0.31
-4.19%
$ 11.57 million $ 3.08 million
Apr 30, 2019 $ 0.324
+11.58%
$ 12.08 million $ 3.11 million
Apr 29, 2019 $ 0.291
-11.98%
$ 10.85 million $ 2.83 million
Apr 28, 2019 $ 0.33
+4.69%
$ 12.31 million $ 3.45 million
Apr 27, 2019 $ 0.315
+1.53%
$ 11.76 million $ 2.28 million
Apr 26, 2019 $ 0.31
-6.72%
$ 11.57 million $ 2.85 million
Apr 25, 2019 $ 0.332
-4.23%
$ 12.38 million $ 3.34 million