High Performance Blockchain Historical Data

HPB Page 52
Download
Date Close Price change Market cap Trading volume
May 8, 2018 $ 3.73
+0.00%
$ 103.91 million $ 9,385
May 7, 2018 $ 3.88
+0.00%
$ 117.78 million $ 9,671
May 6, 2018 $ 3.93
+0.00%
$ 114.78 million $ 9,840
May 5, 2018 $ 3.78
+0.00%
$ 116.92 million $ 9,674
May 4, 2018 $ 3.67
+0.00%
$ 113.39 million $ 9,376
May 3, 2018 $ 3.48
+0.00%
$ 114.83 million $ 9,139
May 2, 2018 $ 3.37
+0.00%
$ 105.02 million $ 9,030
May 1, 2018 $ 3.53
+0.00%
$ 102.32 million $ 9,317
Apr 30, 2018 $ 3.55
+0.00%
$ 103.58 million $ 9,368
Apr 29, 2018 $ 3.4
+0.00%
$ 115.2 million $ 9,241
Apr 28, 2018 $ 3.5
+0.00%
$ 98 million $ 9,233
Apr 27, 2018 $ 3.39
+0.00%
$ 99.03 million $ 8,901
Apr 26, 2018 $ 3.55
+0.00%
$ 104.24 million $ 9,254
Apr 25, 2018 $ 3.82
+0.00%
$ 99.69 million $ 9,283
Apr 24, 2018 $ 3.65
+0.00%
$ 118.22 million $ 8,889
Apr 23, 2018 $ 3.41
+0.00%
$ 111.96 million $ 8,889
Apr 22, 2018 $ 3.34
+0.00%
$ 103.51 million $ 8,810
Apr 21, 2018 $ 3.28
+0.00%
$ 99.26 million $ 8,424
Apr 20, 2018 $ 3.16
+0.00%
$ 102.37 million $ 8,217
Apr 19, 2018 $ 3.06
+0.00%
$ 98.9 million $ 8,047
Apr 18, 2018 $ 3.02
+0.00%
$ 91.75 million $ 8,053
Apr 17, 2018 $ 3.19
+0.00%
$ 88.69 million $ 8,093
Apr 16, 2018 $ 3.51
+0.00%
$ 87.35 million $ 8,181
Apr 15, 2018 $ 3.59
+0.00%
$ 103.84 million $ 7,992
Apr 14, 2018 $ 3.55
+0.00%
$ 103.3 million $ 7,971
Apr 13, 2018 $ 3.19
+0.00%
$ 107.64 million $ 7,301
Apr 12, 2018 $ 3.12
+0.00%
$ 101.18 million $ 6,878
Apr 11, 2018 $ 3.14
+0.00%
$ 91.5 million $ 6,787
Apr 10, 2018 $ 3.28
+0.00%
$ 93.07 million $ 6,929
Apr 9, 2018 $ 3.37
+0.00%
$ 93.47 million $ 7,000
Apr 8, 2018 $ 3.02
+0.00%
$ 78.42 million $ 6,890
Apr 7, 2018 $ 2.53
+0.00%
$ 70.85 million $ 6,685
Apr 6, 2018 $ 2.37
+0.00%
$ 58.71 million $ 6,790
Apr 5, 2018 $ 2.28
+0.00%
$ 58.6 million $ 7,155
Apr 4, 2018 $ 2.01
+0.00%
$ 50.63 million $ 7,347
Apr 3, 2018 $ 1.98
+0.00%
$ 59.24 million $ 7,005
Apr 2, 2018 $ 2.04
+0.00%
$ 39.73 million $ 6,848
Apr 1, 2018 $ 2.22
+0.00%
$ 43.51 million $ 7,035
Mar 31, 2018 $ 2.1
+0.00%
$ 47.37 million $ 6,951
Mar 30, 2018 $ 2.28
+0.00%
$ 48.31 million $ 7,605
Mar 29, 2018 $ 2.52
+0.00%
$ 46.39 million $ 7,956
Mar 28, 2018 $ 2.66
+0.00%
$ 55.09 million $ 8,016
Mar 27, 2018 $ 3.04
+0.00%
$ 55.58 million $ 8,268
Mar 26, 2018 $ 3.3
+0.00%
$ 62.44 million $ 8,585
Mar 25, 2018 $ 3.31
+0.00%
$ 73.54 million $ 8,900
Mar 24, 2018 $ 3.15
+0.00%
$ 74.76 million $ 8,567
Mar 23, 2018 $ 3.05
+0.00%
$ 74.3 million $ 8,835
Mar 22, 2018 $ 3.04
+0.00%
$ 70.47 million $ 9,023
Mar 21, 2018 $ 2.6
+0.00%
$ 69.24 million $ 8,648
Mar 20, 2018 $ 2.55
+0.00%
$ 62.45 million $ 8,363