High Performance Blockchain Historical Data

HPB Page 46
Download
Date Close Price change Market cap Trading volume
Mar 5, 2019 $ 0.193
+4.45%
$ 7.2 million $ 1.39 million
Mar 4, 2019 $ 0.185
-4.52%
$ 6.9 million $ 1.29 million
Mar 3, 2019 $ 0.194
-0.97%
$ 7.22 million $ 1.16 million
Mar 2, 2019 $ 0.195
+4.24%
$ 7.29 million $ 1.33 million
Mar 1, 2019 $ 0.187
+3.18%
$ 6.99 million $ 1.33 million
Feb 28, 2019 $ 0.182
+0.95%
$ 6.78 million $ 1.27 million
Feb 27, 2019 $ 0.18
-8.03%
$ 6.72 million $ 1.09 million
Feb 26, 2019 $ 0.196
+7.38%
$ 7.31 million $ 961,526
Feb 25, 2019 $ 0.183
+4.33%
$ 6.81 million $ 910,585
Feb 24, 2019 $ 0.175
-10.94%
$ 6.52 million $ 920,436
Feb 23, 2019 $ 0.197
+19.27%
$ 7.33 million $ 1.07 million
Feb 22, 2019 $ 0.165
+0.09%
$ 6.15 million $ 719,360
Feb 21, 2019 $ 0.165
-2.41%
$ 6.15 million $ 758,962
Feb 20, 2019 $ 0.169
+3.99%
$ 6.31 million $ 655,044
Feb 19, 2019 $ 0.163
-3.40%
$ 6.07 million $ 630,165
Feb 18, 2019 $ 0.169
+2.99%
$ 6.29 million $ 812,906
Feb 17, 2019 $ 0.164
+3.38%
$ 6.1 million $ 792,146
Feb 16, 2019 $ 0.158
+1.44%
$ 5.9 million $ 761,204
Feb 15, 2019 $ 0.156
-0.41%
$ 5.82 million $ 794,950
Feb 14, 2019 $ 0.157
-0.45%
$ 5.85 million $ 778,310
Feb 13, 2019 $ 0.158
+0.75%
$ 5.88 million $ 830,675
Feb 12, 2019 $ 0.156
-4.84%
$ 5.83 million $ 736,263
Feb 11, 2019 $ 0.164
-0.60%
$ 6.12 million $ 804,780
Feb 10, 2019 $ 0.165
-3.16%
$ 6.17 million $ 801,859
Feb 9, 2019 $ 0.171
+1.21%
$ 6.37 million $ 874,335
Feb 8, 2019 $ 0.169
+11.26%
$ 6.3 million $ 1.01 million
Feb 7, 2019 $ 0.152
-8.53%
$ 5.67 million $ 821,897
Feb 6, 2019 $ 0.166
-4.94%
$ 6.2 million $ 888,613
Feb 5, 2019 $ 0.175
+0.73%
$ 6.52 million $ 875,945
Feb 4, 2019 $ 0.174
-12.54%
$ 6.47 million $ 1.11 million
Feb 3, 2019 $ 0.198
-0.70%
$ 7.4 million $ 1.03 million
Feb 2, 2019 $ 0.2
+0.58%
$ 7.45 million $ 1 million
Feb 1, 2019 $ 0.199
+2.36%
$ 7.41 million $ 1.05 million
Jan 31, 2019 $ 0.194
-1.96%
$ 7.24 million $ 1.02 million
Jan 30, 2019 $ 0.198
+3.76%
$ 7.39 million $ 1.16 million
Jan 29, 2019 $ 0.191
-1.33%
$ 7.12 million $ 1.08 million
Jan 28, 2019 $ 0.194
-2.43%
$ 7.22 million $ 1.11 million
Jan 27, 2019 $ 0.198
-1.55%
$ 7.39 million $ 759,793
Jan 26, 2019 $ 0.201
-0.03%
$ 7.5 million $ 923,226
Jan 25, 2019 $ 0.201
-2.09%
$ 7.51 million $ 897,981
Jan 24, 2019 $ 0.206
+4.06%
$ 7.67 million $ 972,744
Jan 23, 2019 $ 0.198
-0.31%
$ 7.37 million $ 872,332
Jan 22, 2019 $ 0.198
+1.69%
$ 7.39 million $ 420,129
Jan 21, 2019 $ 0.195
-1.51%
$ 7.27 million $ 398,861
Jan 20, 2019 $ 0.198
-4.29%
$ 7.38 million $ 430,416
Jan 19, 2019 $ 0.207
+1.53%
$ 7.71 million $ 458,833
Jan 18, 2019 $ 0.204
-0.83%
$ 7.6 million $ 413,623
Jan 17, 2019 $ 0.206
+1.41%
$ 7.67 million $ 439,037
Jan 16, 2019 $ 0.203
-0.56%
$ 7.56 million $ 456,214
Jan 15, 2019 $ 0.203
-3.85%
$ 7.59 million $ 466,296