High Performance Blockchain Historical Data

HPB Page 45
Download
Date Close Price change Market cap Trading volume
Apr 24, 2019 $ 0.345
-13.41%
$ 12.87 million $ 3.6 million
Apr 23, 2019 $ 0.397
+2.56%
$ 14.81 million $ 3.85 million
Apr 22, 2019 $ 0.386
-7.61%
$ 14.39 million $ 4.36 million
Apr 21, 2019 $ 0.417
-4.95%
$ 15.57 million $ 4.6 million
Apr 20, 2019 $ 0.438
-1.55%
$ 16.34 million $ 5.02 million
Apr 19, 2019 $ 0.445
-4.89%
$ 16.61 million $ 7.03 million
Apr 18, 2019 $ 0.468
-3.04%
$ 17.46 million $ 9.22 million
Apr 17, 2019 $ 0.481
+4.83%
$ 17.96 million $ 8.17 million
Apr 16, 2019 $ 0.46
+5.41%
$ 17.16 million $ 7.53 million
Apr 15, 2019 $ 0.436
-10.05%
$ 16.28 million $ 7.75 million
Apr 14, 2019 $ 0.486
-0.98%
$ 18.14 million $ 7.9 million
Apr 13, 2019 $ 0.491
+5.13%
$ 18.32 million $ 8.79 million
Apr 12, 2019 $ 0.471
+7.30%
$ 17.55 million $ 9.5 million
Apr 11, 2019 $ 0.438
-13.59%
$ 16.34 million $ 9.15 million
Apr 10, 2019 $ 0.508
+15.90%
$ 18.94 million $ 10.18 million
Apr 9, 2019 $ 0.437
-11.99%
$ 16.29 million $ 7.59 million
Apr 8, 2019 $ 0.496
+0.20%
$ 18.5 million $ 2.45 million
Apr 7, 2019 $ 0.496
-2.15%
$ 18.49 million $ 2.03 million
Apr 6, 2019 $ 0.507
-6.99%
$ 18.91 million $ 1.58 million
Apr 5, 2019 $ 0.545
+9.25%
$ 20.34 million $ 1.84 million
Apr 4, 2019 $ 0.499
-15.65%
$ 18.63 million $ 2.55 million
Apr 3, 2019 $ 0.589
+13.26%
$ 21.96 million $ 2.9 million
Apr 2, 2019 $ 0.515
+17.12%
$ 19.23 million $ 2.59 million
Apr 1, 2019 $ 0.44
+5.30%
$ 16.41 million $ 1.69 million
Mar 31, 2019 $ 0.413
+14.40%
$ 15.41 million $ 2.67 million
Mar 30, 2019 $ 0.361
+12.61%
$ 13.46 million $ 2.79 million
Mar 29, 2019 $ 0.322
+1.24%
$ 12.01 million $ 2.23 million
Mar 28, 2019 $ 0.318
-0.43%
$ 11.85 million $ 2.45 million
Mar 27, 2019 $ 0.32
+3.94%
$ 11.93 million $ 2.76 million
Mar 26, 2019 $ 0.308
-0.40%
$ 11.48 million $ 2.75 million
Mar 25, 2019 $ 0.309
-5.06%
$ 11.51 million $ 2.77 million
Mar 24, 2019 $ 0.325
-5.59%
$ 12.13 million $ 2.2 million
Mar 23, 2019 $ 0.345
-0.10%
$ 12.86 million $ 2.01 million
Mar 22, 2019 $ 0.343
+4.94%
$ 12.81 million $ 3.28 million
Mar 21, 2019 $ 0.328
+13.35%
$ 12.22 million $ 3.28 million
Mar 20, 2019 $ 0.289
+2.03%
$ 10.79 million $ 1.81 million
Mar 19, 2019 $ 0.284
+0.89%
$ 10.6 million $ 2.01 million
Mar 18, 2019 $ 0.281
+10.73%
$ 10.5 million $ 1.68 million
Mar 17, 2019 $ 0.254
-4.83%
$ 9.48 million $ 1.24 million
Mar 16, 2019 $ 0.267
+9.53%
$ 9.96 million $ 1.45 million
Mar 15, 2019 $ 0.244
+15.21%
$ 9.09 million $ 1.32 million
Mar 14, 2019 $ 0.212
+0.41%
$ 7.89 million $ 947,220
Mar 13, 2019 $ 0.211
-0.49%
$ 7.86 million $ 1.28 million
Mar 12, 2019 $ 0.212
+6.06%
$ 7.89 million $ 1.47 million
Mar 11, 2019 $ 0.2
-2.31%
$ 7.45 million $ 1.25 million
Mar 10, 2019 $ 0.205
+0.45%
$ 7.64 million $ 1.29 million
Mar 9, 2019 $ 0.204
-0.83%
$ 7.6 million $ 1.32 million
Mar 8, 2019 $ 0.206
+2.27%
$ 7.67 million $ 1.3 million
Mar 7, 2019 $ 0.201
+2.47%
$ 7.49 million $ 1.35 million
Mar 6, 2019 $ 0.196
+1.53%
$ 7.31 million $ 1.34 million