High Performance Blockchain Historical Data

HPB Page 49
Download
Date Close Price change Market cap Trading volume
Oct 6, 2018 $ 0.838
+0.00%
$ 31.39 million $ 6,578
Oct 5, 2018 $ 0.836
+0.00%
$ 31.53 million $ 6,577
Oct 4, 2018 $ 0.812
+0.00%
$ 31.39 million $ 6,475
Oct 3, 2018 $ 0.839
+0.00%
$ 30.39 million $ 6,570
Oct 2, 2018 $ 0.829
+0.00%
$ 31.18 million $ 6,604
Oct 1, 2018 $ 0.837
+0.00%
$ 31.3 million $ 6,610
Sep 30, 2018 $ 0.858
+0.00%
$ 30.87 million $ 6,567
Sep 29, 2018 $ 0.88
+0.00%
$ 31.84 million $ 6,672
Sep 28, 2018 $ 0.868
+0.00%
$ 32.4 million $ 6,519
Sep 27, 2018 $ 0.853
+0.00%
$ 33.33 million $ 6,475
Sep 26, 2018 $ 0.854
+0.00%
$ 32.16 million $ 6,448
Sep 25, 2018 $ 0.916
+0.00%
$ 31.81 million $ 6,649
Sep 24, 2018 $ 0.94
+0.00%
$ 33.73 million $ 6,714
Sep 23, 2018 $ 0.936
+0.00%
$ 35.1 million $ 6,714
Sep 22, 2018 $ 0.878
+0.00%
$ 35.28 million $ 6,655
Sep 21, 2018 $ 0.817
+0.00%
$ 34.98 million $ 6,427
Sep 20, 2018 $ 0.804
+0.00%
$ 31.25 million $ 6,357
Sep 19, 2018 $ 0.776
+0.00%
$ 30.31 million $ 6,320
Sep 18, 2018 $ 0.788
+0.00%
$ 30.16 million $ 6,429
Sep 17, 2018 $ 0.796
+0.00%
$ 28.17 million $ 6,501
Sep 16, 2018 $ 0.803
+0.00%
$ 29.71 million $ 6,526
Sep 15, 2018 $ 0.792
+0.00%
$ 29.88 million $ 6,516
Sep 14, 2018 $ 0.727
+0.00%
$ 29.53 million $ 6,456
Sep 13, 2018 $ 0.641
+0.00%
$ 29.51 million $ 6,308
Sep 12, 2018 $ 0.64
+0.00%
$ 25.2 million $ 6,327
Sep 11, 2018 $ 0.657
+0.00%
$ 23.77 million $ 6,325
Sep 10, 2018 $ 0.657
+0.00%
$ 24.49 million $ 6,329
Sep 9, 2018 $ 0.709
+0.00%
$ 24.29 million $ 6,429
Sep 8, 2018 $ 0.738
+0.00%
$ 24.24 million $ 6,492
Sep 7, 2018 $ 0.746
+0.00%
$ 27 million $ 6,475
Sep 6, 2018 $ 0.864
+0.00%
$ 28.19 million $ 7,157
Sep 5, 2018 $ 0.922
+0.00%
$ 28.7 million $ 7,327
Sep 4, 2018 $ 0.919
+0.00%
$ 34.44 million $ 7,265
Sep 3, 2018 $ 0.939
+0.00%
$ 34.89 million $ 7,234
Sep 2, 2018 $ 0.933
+0.00%
$ 34.99 million $ 7,107
Sep 1, 2018 $ 0.875
+0.00%
$ 35.23 million $ 6,989
Aug 31, 2018 $ 0.911
+0.00%
$ 33.92 million $ 6,947
Aug 30, 2018 $ 0.955
+0.00%
$ 32.93 million $ 7,063
Aug 29, 2018 $ 0.946
+0.00%
$ 35.47 million $ 6,990
Aug 28, 2018 $ 0.907
+0.00%
$ 36.13 million $ 6,734
Aug 27, 2018 $ 0.87
+0.00%
$ 35.43 million $ 6,696
Aug 26, 2018 $ 0.853
+0.00%
$ 33.24 million $ 6,733
Aug 25, 2018 $ 0.792
+0.00%
$ 32.84 million $ 6,566
Aug 24, 2018 $ 0.77
+0.00%
$ 30.03 million $ 6,451
Aug 23, 2018 $ 0.794
+0.00%
$ 29.09 million $ 6,593
Aug 22, 2018 $ 0.786
+0.00%
$ 28.55 million $ 6,418
Aug 21, 2018 $ 0.787
+0.00%
$ 29.08 million $ 6,475
Aug 20, 2018 $ 0.747
+0.00%
$ 29.19 million $ 6,423
Aug 19, 2018 $ 0.806
+0.00%
$ 28.22 million $ 6,482
Aug 18, 2018 $ 0.793
+0.00%
$ 28.08 million $ 6,470