HARD Protocol (HARD) historical data and Live price

HARD Protocol

HARD

$ 1.03 -9.323 %

0.00002648 BTC

MARKET CAP
68.049 M

24H VOLUME
41.612 M

CIRC.SUPPLY
66.25 M

MAX SUPPLY

HARD

USD

Rank382

1H -2.00 %

24H -9.32 %

7D -8.76 %

EXPLORER 1

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/16/21	1.073	1.148	0.989	0.998	45,285,828.5	66,126,278.52
6/15/21	1.001	1.391	1	1.073	128,028,567.89	71,099,729.93
6/14/21	0.816	1.091	0.235	1.001	65,301,999.86	63,810,930.39
6/13/21	0.798	0.871	0.761	0.839	28,207,960.48	53,455,904.51
6/12/21	0.898	0.898	0.788	0.799	28,219,219.22	50,962,636.22
6/11/21	1.211	1.255	0.886	0.898	58,174,023.91	57,221,929.33
6/10/21	0.659	1.53	0.635	1.214	378,604,760.29	77,389,371.71
6/9/21	0.601	0.672	0.565	0.657	7,382,310.43	41,913,209.48
6/7/21	0.715	0.736	0.624	0.626	11,663,858.08	39,904,913.86
6/6/21	0.65	0.84	0.645	0.715	9,159,421.97	45,554,951.93
6/5/21	0.693	0.75	0.63	0.65	2,247,961.14	41,408,800.72
6/4/21	0.79	0.791	0.667	0.694	2,592,929.35	44,212,538.88
6/3/21	0.767	0.856	0.749	0.791	9,790,142.26	50,406,071.68
6/2/21	0.655	0.867	0.636	0.764	15,788,534.05	48,725,615.02
6/1/21	0.673	0.678	0.611	0.655	5,381,422.1	41,781,535.77
5/31/21	0.625	0.686	0.598	0.672	7,397,215.48	42,853,903.5
5/30/21	0.602	0.67	0.565	0.625	5,044,340.91	39,873,592.7
5/29/21	0.68	0.713	0.578	0.602	5,754,670.5	38,386,133.93
5/28/21	0.78	0.805	0.652	0.681	11,301,695.68	43,388,424.77
5/27/21	0.827	0.868	0.737	0.78	14,237,377.82	49,717,980.71
5/26/21	0.807	0.884	0.741	0.825	22,940,354.1	52,606,228.12
5/25/21	0.613	0.962	0.597	0.803	39,146,337.34	51,175,703.34
5/24/21	0.509	0.628	0.486	0.611	13,203,480.19	38,982,713.7
5/23/21	0.634	0.638	0.443	0.511	12,893,130.17	32,590,081.6
5/22/21	0.684	0.69	0.608	0.635	11,128,989.93	40,453,266.19
5/21/21	0.797	0.896	0.603	0.683	15,181,721.24	43,546,027.72
4/26/21	1.303	1.496	1.291	1.475	14,082,941.83	90,372,374.94
4/25/21	1.434	1.445	1.229	1.304	8,553,340.82	79,867,830.27
4/24/21	1.373	1.508	1.297	1.43	11,851,213.83	87,595,844.1
4/23/21	1.413	1.423	1.206	1.372	15,863,953.08	84,007,867.44
4/22/21	1.458	1.52	1.412	1.414	22,135,566.74	86,590,488.82
4/21/21	1.638	1.664	1.443	1.454	14,100,581.71	89,079,691.76
4/20/21	1.584	1.683	1.387	1.629	17,384,661.02	99,801,853.2
4/19/21	1.639	1.802	1.547	1.586	10,303,705.19	97,126,420.38
4/18/21	2.011	2.029	1.534	1.638	10,686,476.31	100,335,236.33
4/17/21	2.076	2.177	1.99	2.011	12,607,323.64	123,191,951.53
4/16/21	2.313	2.35	1.997	2.081	15,200,515.21	127,476,902.26
4/15/21	2.171	2.363	2.136	2.326	20,126,150.23	142,469,788.83
4/14/21	2.083	2.208	2.074	2.173	11,347,724.89	118,151,238.8
4/13/21	2.178	2.201	2.015	2.087	11,266,574.23	113,494,222.21
4/12/21	2.326	2.361	2.126	2.178	11,499,793.67	118,433,090.56
4/11/21	2.205	2.355	2.136	2.325	19,762,929.21	126,445,601.31
4/10/21	2.283	2.34	2.161	2.196	18,053,028.29	119,424,368.39
4/9/21	2.263	2.398	2.253	2.283	12,230,502.04	124,111,656.81
4/8/21	2.147	2.311	2.134	2.263	20,590,489.6	123,045,051.55
4/7/21	2.604	2.604	2.057	2.15	18,128,075.67	109,718,530.44
4/6/21	2.47	2.631	2.333	2.603	23,968,939	132,872,526.35
4/5/21	2.216	2.667	2.184	2.465	31,386,825.44	125,794,875.31
4/4/21	2.102	2.317	2.091	2.214	12,394,067.13	113,030,564.86
4/3/21	2.19	2.403	2.1	2.103	15,055,414.74	107,331,203.1
4/2/21	2.189	2.401	2.147	2.19	20,810,812.5	111,786,903.74
4/1/21	2.111	2.298	2.061	2.197	19,557,219.76	112,142,497.37
3/31/21	2.263	2.274	2.072	2.11	12,780,213.88	107,700,257.16
3/30/21	2.312	2.397	2.222	2.26	17,795,544.38	115,379,049.34
3/29/21	2.287	2.449	2.213	2.307	21,427,837.16	117,742,010.53
3/28/21	2.156	2.429	2.146	2.294	25,955,864.43	117,082,360.44
3/27/21	2.091	2.249	1.924	2.164	21,628,234.95	110,447,250.84
3/26/21	1.763	2.128	1.755	2.093	20,137,344.26	106,818,401.54
3/25/21	1.821	1.864	1.663	1.763	18,348,821.35	90,011,823.56
3/24/21	2.014	2.186	1.795	1.825	14,301,203.35	93,137,121.15
3/23/21	2.118	2.195	1.93	2.014	11,366,624	102,813,275.31
3/22/21	2.211	2.381	2.106	2.116	15,587,734.72	107,978,968.7
3/21/21	2.11	2.451	2.02	2.214	26,664,388.49	112,990,297.09
3/20/21	2.292	2.336	2.113	2.113	12,104,087.16	107,866,324.63
3/19/21	2.362	2.447	2.276	2.292	13,948,336.81	116,990,182.01
3/18/21	2.629	2.866	2.357	2.357	27,388,313.04	120,320,504.93
3/17/21	2.577	2.996	2.254	2.624	69,822,190.42	133,924,498.46
3/16/21	2.137	2.572	1.948	2.571	41,110,449.06	131,217,969.68
3/15/21	2.054	2.36	1.99	2.139	31,051,085.26	109,196,069.69
3/14/21	2.171	2.244	1.903	2.057	24,975,500.26	104,972,008.42
3/13/21	1.934	2.224	1.8	2.172	40,795,290.18	110,854,787.86
3/12/21	1.677	2.031	1.642	1.933	45,545,238.62	98,671,321.35
3/11/21	1.592	1.811	1.478	1.678	37,691,390.42	85,658,053.28
3/10/21	1.498	1.682	1.411	1.599	31,948,087.34	81,632,984.13
3/9/21	1.367	1.558	1.352	1.5	14,126,525.73	76,583,175.45
3/8/21	1.402	1.418	1.327	1.369	11,143,736.37	69,852,758.81
3/7/21	1.388	1.439	1.349	1.403	6,818,646.71	71,607,183.76
3/6/21	1.403	1.435	1.336	1.388	4,378,389.79	70,842,299.26
3/5/21	1.491	1.491	1.351	1.406	20,878,010.42	71,749,206.86
3/4/21	1.763	1.824	1.435	1.493	29,185,528.2	76,191,390.82
3/3/21	1.491	1.816	1.472	1.764	27,900,440.22	90,032,589.46
3/2/21	1.439	1.591	1.406	1.489	28,526,318.69	76,008,825.23
3/1/21	1.285	1.444	1.269	1.44	27,936,725.65	73,482,884.05
2/28/21	1.415	1.423	1.162	1.283	18,004,962.04	65,461,798.34
2/27/21	1.34	1.504	1.34	1.424	13,139,891.48	72,696,303
2/26/21	1.522	1.522	1.295	1.343	7,246,920.17	68,536,411.36
2/25/21	1.579	1.716	1.514	1.514	8,155,010.84	77,273,740.14
2/24/21	1.495	1.758	1.394	1.577	15,747,026.47	80,513,017.29
2/23/21	1.785	1.786	1.202	1.491	18,193,951.84	76,089,652.43
2/22/21	1.958	1.986	1.533	1.785	23,352,436.01	91,115,702.38

Similar Coins