High Performance Blockchain Historical Data

HPB Page 53
Download
Date Close Price change Market cap Trading volume
Mar 19, 2018 $ 2.34
+0.00%
$ 58.3 million $ 7,689
Mar 18, 2018 $ 2.71
+0.00%
$ 56.7 million $ 8,136
Mar 17, 2018 $ 2.69
+0.00%
$ 55.7 million $ 8,335
Mar 16, 2018 $ 2.66
+0.00%
$ 63.79 million $ 8,155
Mar 15, 2018 $ 3.01
+0.00%
$ 59.57 million $ 8,870
Mar 14, 2018 $ 3.07
+0.00%
$ 61.06 million $ 9,203
Mar 13, 2018 $ 3.04
+0.00%
$ 70.54 million $ 9,516
Mar 12, 2018 $ 3.12
+0.00%
$ 65.75 million $ 9,080
Mar 11, 2018 $ 3.29
+0.00%
$ 68.83 million $ 9,316
Mar 10, 2018 $ 3.01
+0.00%
$ 67.48 million $ 8,975
Mar 9, 2018 $ 3.61
+0.00%
$ 71.71 million $ 9,803
Mar 8, 2018 $ 3.89
+0.00%
$ 76.83 million $ 10,504
Mar 7, 2018 $ 4.34
+0.00%
$ 83.38 million $ 11,128
Mar 6, 2018 $ 4.83
+0.00%
$ 90.18 million $ 11,535
Mar 5, 2018 $ 4.91
+0.00%
$ 105.38 million $ 11,293
Mar 4, 2018 $ 5.07
+0.00%
$ 110.8 million $ 11,366
Mar 3, 2018 $ 4.96
+0.00%
$ 110.56 million $ 11,017
Mar 2, 2018 $ 5.1
+0.00%
$ 114.55 million $ 10,667
Mar 1, 2018 $ 5.41
+0.00%
$ 109.91 million $ 10,696
Feb 28, 2018 $ 5.24
+0.00%
$ 112.97 million $ 10,594
Feb 27, 2018 $ 4.33
+0.00%
$ 123.44 million $ 9,962
Feb 26, 2018 $ 4.27
+0.00%
$ 111.16 million $ 9,688
Feb 25, 2018 $ 4.42
+0.00%
$ 93.2 million $ 10,048
Feb 24, 2018 $ 4.56
+0.00%
$ 95.27 million $ 10,120
Feb 23, 2018 $ 4.78
+0.00%
$ 102.76 million $ 10,429
Feb 22, 2018 $ 4.95
+0.00%
$ 101.76 million $ 10,993
Feb 21, 2018 $ 5.49
+0.00%
$ 110.18 million $ 11,592
Feb 20, 2018 $ 6.12
+0.00%
$ 107.82 million $ 10,922
Feb 19, 2018 $ 6.25
+0.00%
$ 134.56 million $ 10,831
Feb 18, 2018 $ 6.34
+0.00%
$ 133.33 million $ 10,695
Feb 17, 2018 $ 6.05
+0.00%
$ 143.08 million $ 10,082
Feb 16, 2018 $ 6.11
+0.00%
$ 134.99 million $ 9,805
Feb 15, 2018 $ 5.91
+0.00%
$ 134.19 million $ 9,007
Feb 14, 2018 $ 5.95
+0.00%
$ 138.61 million $ 8,691
Feb 13, 2018 $ 6.17
+0.00%
$ 127.74 million $ 8,617
Feb 12, 2018 $ 5.76
+0.00%
$ 140.91 million $ 8,283
Feb 11, 2018 $ 6.51
+0.00%
$ 127.68 million $ 8,725
Feb 10, 2018 $ 6.06
+0.00%
$ 129.01 million $ 8,285
Feb 9, 2018 $ 6.19
+0.00%
$ 149.1 million $ 8,169
Feb 8, 2018 $ 6.22
+0.00%
$ 132.57 million $ 7,926
Feb 7, 2018 $ 4.96
+0.00%
$ 130.09 million $ 6,816
Feb 6, 2018 $ 6.22
+0.00%
$ 136.94 million $ 7,731
Feb 5, 2018 $ 7.5
+0.00%
$ 116.97 million $ 8,809
Feb 4, 2018 $ 7.65
+0.00%
$ 155.1 million $ 8,909
Feb 3, 2018 $ 6.94
+0.00%
$ 175.51 million $ 8,647
Feb 2, 2018 $ 7.89
+0.00%
$ 168.15 million $ 9,654
Feb 1, 2018 $ 7.97
+0.00%
$ 167.84 million $ 10,112
Jan 31, 2018 $ 8.34
+0.00%
$ 183.59 million $ 10,803
Jan 30, 2018 $ 8.24
+0.00%
$ 156.05 million $ 11,414
Jan 29, 2018 $ 7.4
+0.00%
$ 195.89 million $ 11,746