Hard Protocol (HARD) historical data and Live price

Hard Protocol

HARD

$ 2.17 -2.029 %

0.00003633 BTC

MARKET CAP
117.924 M

24H VOLUME
20.713 M

CIRC.SUPPLY
54.375 M

MAX SUPPLY

HARD

USD

Rank392

1H 1.37 %

24H -2.03 %

7D 0.26 %

EXPLORER 1

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
2/21/21	1.905	2.152	1.859	1.957	25,526,383.96	99,903,850.47
2/20/21	2.35	2.357	1.789	1.902	23,542,839.91	97,083,697.7
2/19/21	2.047	2.665	1.919	2.349	34,310,198.99	119,873,041.9
2/18/21	1.779	2.185	1.69	2.048	30,898,037.25	104,519,843.31
2/17/21	1.442	2.036	1.365	1.773	46,896,319.41	90,484,698.84
2/16/21	1.455	1.588	1.387	1.442	6,694,405.1	73,611,489.95
2/15/21	1.623	1.668	1.329	1.463	15,194,590.13	74,689,661.87
2/14/21	1.892	1.911	1.599	1.624	12,526,074.09	77,494,674.21
2/13/21	1.852	1.989	1.671	1.893	18,810,884.27	90,289,472.92
2/12/21	1.83	1.996	1.719	1.849	14,009,635.7	88,216,836.97
2/11/21	1.688	2.09	1.606	1.829	20,976,748.51	87,260,812.86
2/10/21	1.607	1.896	1.53	1.688	20,567,779.25	80,524,077.7
2/9/21	1.487	1.738	1.405	1.607	15,306,769.18	76,685,006.07
2/8/21	1.374	1.574	1.374	1.484	10,954,335.48	70,799,712.52
2/7/21	1.264	1.533	1.23	1.376	30,004,402.61	65,657,256.32
2/6/21	1.222	1.543	1.141	1.263	45,104,540.72	60,262,664.52
2/5/21	0.928	1.319	0.927	1.225	65,607,806.24	58,446,452.27
2/4/21	0.89	0.96	0.838	0.93	15,604,197.47	44,373,734.28
2/3/21	0.826	0.901	0.816	0.891	16,358,162.88	42,527,470.78
2/2/21	0.86	0.868	0.812	0.827	6,816,199.1	39,439,427.79
2/1/21	0.792	0.879	0.775	0.86	13,303,624.41	41,045,285.21
1/31/21	0.801	0.824	0.773	0.79	9,790,987.77	37,691,320.36
1/30/21	0.78	0.879	0.778	0.801	18,063,728	38,224,016.42
1/29/21	0.795	0.817	0.737	0.777	8,925,168.84	37,047,265
1/28/21	0.836	0.885	0.802	0.805	13,360,752.08	38,411,333.58
1/27/21	0.883	0.945	0.76	0.833	19,118,631.272	39,733,873.71
1/26/21	0.758	0.9	0.737	0.884	17,944,999.833	42,159,757.928
1/25/21	0.684	0.847	0.683	0.758	14,585,768.31	36,163,999.954
1/24/21	0.685	0.729	0.655	0.684	8,188,890.578	32,622,063.111
1/23/21	0.717	0.785	0.669	0.685	4,374,694.472	32,663,625.036
1/22/21	0.608	0.742	0.559	0.714	8,249,612.267	34,067,819.825
1/21/21	0.629	0.659	0.58	0.609	4,276,884.428	29,068,324.748
1/20/21	0.621	0.673	0.561	0.629	3,923,178.416	30,017,708.481
1/19/21	0.723	0.723	0.606	0.623	9,064,063.68	29,714,336.086
1/18/21	0.595	0.763	0.589	0.724	16,684,244.516	34,520,736.463
1/17/21	0.607	0.629	0.548	0.595	9,105,129.86	28,398,808.099
1/16/21	0.545	0.64	0.545	0.606	12,232,371.191	28,934,049.68
1/15/21	0.515	0.56	0.51	0.544	7,801,173.984	25,972,501.209
1/14/21	0.523	0.549	0.507	0.515	6,994,693.035	20,584,870.786
1/13/21	0.475	0.524	0.458	0.523	7,462,596.862	20,901,828.423
1/12/21	0.476	0.51	0.454	0.475	7,417,958.937	18,997,171.763
1/11/21	0.563	0.565	0.439	0.476	6,484,616.22	19,026,004.737

Similar Coins