High Performance Blockchain Historical Data

HPB Page 50
Download
Date Close Price change Market cap Trading volume
Aug 17, 2018 $ 0.707
+0.00%
$ 32.07 million $ 6,376
Aug 16, 2018 $ 0.827
+0.00%
$ 26.1 million $ 6,372
Aug 15, 2018 $ 0.836
+0.00%
$ 28.33 million $ 6,093
Aug 14, 2018 $ 0.958
+0.00%
$ 30.69 million $ 6,363
Aug 13, 2018 $ 0.978
+0.00%
$ 33.94 million $ 6,339
Aug 12, 2018 $ 1.02
+0.00%
$ 35.6 million $ 6,230
Aug 11, 2018 $ 1.14
+0.00%
$ 38.54 million $ 6,446
Aug 10, 2018 $ 1.27
+0.00%
$ 38.34 million $ 6,424
Aug 9, 2018 $ 1.34
+0.00%
$ 48.65 million $ 6,496
Aug 8, 2018 $ 1.5
+0.00%
$ 47.43 million $ 7,023
Aug 7, 2018 $ 1.52
+0.00%
$ 52.13 million $ 7,019
Aug 6, 2018 $ 1.54
+0.00%
$ 56.6 million $ 7,028
Aug 5, 2018 $ 1.58
+0.00%
$ 57.34 million $ 7,279
Aug 4, 2018 $ 1.63
+0.00%
$ 57.82 million $ 7,454
Aug 3, 2018 $ 1.71
+0.00%
$ 59.55 million $ 7,615
Aug 2, 2018 $ 1.69
+0.00%
$ 61.86 million $ 7,600
Aug 1, 2018 $ 1.8
+0.00%
$ 63.36 million $ 7,943
Jul 31, 2018 $ 1.9
+0.00%
$ 64.78 million $ 8,142
Jul 30, 2018 $ 1.96
+0.00%
$ 70.01 million $ 8,202
Jul 29, 2018 $ 1.99
+0.00%
$ 72.45 million $ 8,183
Jul 28, 2018 $ 1.97
+0.00%
$ 73.89 million $ 8,018
Jul 27, 2018 $ 2.1
+0.00%
$ 75.23 million $ 8,202
Jul 26, 2018 $ 2.1
+0.00%
$ 74.63 million $ 8,232
Jul 25, 2018 $ 2.06
+0.00%
$ 80.47 million $ 8,045
Jul 24, 2018 $ 2.24
+0.00%
$ 70.87 million $ 7,671
Jul 23, 2018 $ 2.28
+0.00%
$ 71.6 million $ 7,454
Jul 22, 2018 $ 2.28
+0.00%
$ 76.08 million $ 7,355
Jul 21, 2018 $ 2.28
+0.00%
$ 76.96 million $ 7,431
Jul 20, 2018 $ 2.32
+0.00%
$ 75.77 million $ 7,386
Jul 19, 2018 $ 2.37
+0.00%
$ 77.47 million $ 7,400
Jul 18, 2018 $ 2.13
+0.00%
$ 79.95 million $ 6,887
Jul 17, 2018 $ 1.96
+0.00%
$ 79.06 million $ 6,540
Jul 16, 2018 $ 1.88
+0.00%
$ 68.18 million $ 6,334
Jul 15, 2018 $ 1.85
+0.00%
$ 63.54 million $ 6,257
Jul 14, 2018 $ 1.85
+0.00%
$ 62.05 million $ 6,259
Jul 13, 2018 $ 1.88
+0.00%
$ 62.21 million $ 6,248
Jul 12, 2018 $ 1.89
+0.00%
$ 61.79 million $ 6,395
Jul 11, 2018 $ 1.84
+0.00%
$ 64.89 million $ 6,527
Jul 10, 2018 $ 1.91
+0.00%
$ 60.4 million $ 6,779
Jul 9, 2018 $ 1.89
+0.00%
$ 63.71 million $ 6,825
Jul 8, 2018 $ 1.78
+0.00%
$ 63.61 million $ 6,632
Jul 7, 2018 $ 1.83
+0.00%
$ 61.24 million $ 6,623
Jul 6, 2018 $ 1.92
+0.00%
$ 59.65 million $ 6,650
Jul 5, 2018 $ 1.96
+0.00%
$ 62.88 million $ 6,589
Jul 4, 2018 $ 2.05
+0.00%
$ 64.01 million $ 6,614
Jul 3, 2018 $ 1.97
+0.00%
$ 66.72 million $ 6,463
Jul 2, 2018 $ 1.97
+0.00%
$ 67.9 million $ 6,366
Jul 1, 2018 $ 2.06
+0.00%
$ 63.81 million $ 6,381
Jun 30, 2018 $ 1.89
+0.00%
$ 69.02 million $ 5,913
Jun 29, 2018 $ 2.02
+0.00%
$ 59.68 million $ 6,097