High Performance Blockchain Historical Data

HPB Page 51
Download
Date Close Price change Market cap Trading volume
Jun 28, 2018 $ 1.89
+0.00%
$ 57.73 million $ 6,114
Jun 27, 2018 $ 1.85
+0.00%
$ 58.14 million $ 6,211
Jun 26, 2018 $ 1.9
+0.00%
$ 52.96 million $ 6,213
Jun 25, 2018 $ 1.83
+0.00%
$ 56.26 million $ 6,037
Jun 24, 2018 $ 1.92
+0.00%
$ 57.28 million $ 6,136
Jun 23, 2018 $ 2.02
+0.00%
$ 56.26 million $ 6,394
Jun 22, 2018 $ 2.33
+0.00%
$ 56.96 million $ 6,752
Jun 21, 2018 $ 2.38
+0.00%
$ 64.12 million $ 6,710
Jun 20, 2018 $ 2.5
+0.00%
$ 71.07 million $ 6,746
Jun 19, 2018 $ 2.38
+0.00%
$ 72.05 million $ 6,550
Jun 18, 2018 $ 2.41
+0.00%
$ 74.07 million $ 6,552
Jun 17, 2018 $ 2.43
+0.00%
$ 69.97 million $ 6,506
Jun 16, 2018 $ 2.52
+0.00%
$ 72.1 million $ 6,584
Jun 15, 2018 $ 2.41
+0.00%
$ 71.9 million $ 6,525
Jun 14, 2018 $ 2.36
+0.00%
$ 77.86 million $ 6,484
Jun 13, 2018 $ 2.64
+0.00%
$ 67.11 million $ 6,802
Jun 12, 2018 $ 2.76
+0.00%
$ 73.67 million $ 6,781
Jun 11, 2018 $ 3.18
+0.00%
$ 80.9 million $ 7,250
Jun 10, 2018 $ 3.59
+0.00%
$ 86.49 million $ 7,649
Jun 8, 2018 $ 3.77
+0.00%
$ 108.95 million $ 7,684
Jun 7, 2018 $ 3.77
+0.00%
$ 111.74 million $ 7,640
Jun 6, 2018 $ 3.67
+0.00%
$ 112.74 million $ 7,562
Jun 5, 2018 $ 3.41
+0.00%
$ 111.2 million $ 7,512
Jun 4, 2018 $ 3.67
+0.00%
$ 101.1 million $ 7,699
Jun 3, 2018 $ 3.54
+0.00%
$ 106.81 million $ 7,606
Jun 2, 2018 $ 3.39
+0.00%
$ 108.29 million $ 7,494
Jun 1, 2018 $ 3.41
+0.00%
$ 101.89 million $ 7,512
May 31, 2018 $ 3.12
+0.00%
$ 102.12 million $ 7,456
May 30, 2018 $ 2.96
+0.00%
$ 100.98 million $ 7,303
May 29, 2018 $ 2.93
+0.00%
$ 89.99 million $ 7,272
May 28, 2018 $ 2.98
+0.00%
$ 86.1 million $ 7,338
May 27, 2018 $ 3.03
+0.00%
$ 88.39 million $ 7,505
May 26, 2018 $ 3.02
+0.00%
$ 89.03 million $ 7,515
May 25, 2018 $ 2.94
+0.00%
$ 88.71 million $ 7,563
May 24, 2018 $ 3.06
+0.00%
$ 89.65 million $ 7,829
May 23, 2018 $ 3.32
+0.00%
$ 87.15 million $ 8,271
May 22, 2018 $ 3.41
+0.00%
$ 94.75 million $ 8,468
May 21, 2018 $ 3.4
+0.00%
$ 99.6 million $ 8,365
May 20, 2018 $ 3.36
+0.00%
$ 101.46 million $ 8,269
May 19, 2018 $ 3.25
+0.00%
$ 100.35 million $ 8,118
May 18, 2018 $ 3.37
+0.00%
$ 99.63 million $ 8,315
May 17, 2018 $ 3.42
+0.00%
$ 95.06 million $ 8,315
May 16, 2018 $ 3.54
+0.00%
$ 102.38 million $ 8,677
May 15, 2018 $ 3.41
+0.00%
$ 104.58 million $ 8,625
May 14, 2018 $ 3.42
+0.00%
$ 104.84 million $ 8,580
May 13, 2018 $ 3.38
+0.00%
$ 102.23 million $ 8,453
May 12, 2018 $ 3.58
+0.00%
$ 101.5 million $ 8,742
May 11, 2018 $ 3.85
+0.00%
$ 102.13 million $ 9,292
May 10, 2018 $ 3.67
+0.00%
$ 110.95 million $ 9,216
May 9, 2018 $ 3.69
+0.00%
$ 114.67 million $ 9,296