High Performance Blockchain (HPB) historical data and Live price

high-performance-blockchain

High Performance Blockchain

HPB
$ 0.123975 + 0.509 % 0.00001139 BTC
MARKET CAP
9.059 M
24H VOLUME
699.902 k
CIRC.SUPPLY
73.07 M
MAX SUPPLY
Rank520
1H -0.15 %
24H 0.51 %
7D -9.27 %
EXPLORER 1
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/19/200.1240.1250.1220.123408,107.7138,968,105.05
9/18/200.1220.1430.1190.124464,158.4259,094,768.339
9/17/200.1260.1270.1150.122639,412.5118,912,318.943
9/16/200.1320.1340.1240.126638,109.1579,220,341.13
9/15/200.1260.1380.1260.132803,827.0619,663,249.019
9/14/200.1220.1330.1220.126368,481.239,199,831.237
9/13/200.1410.1470.1210.122594,148.9018,888,960.609
9/12/200.1430.1440.1350.141517,570.24410,308,458.717
9/11/200.160.160.1420.143928,562.19810,475,480.014
9/10/200.1430.1610.1410.16390,532.81311,671,818.501
9/9/200.1380.1440.1360.143611,756.44910,433,178.235
9/8/200.1460.1480.1350.138961,120.03310,069,971.579
9/7/200.1350.1590.1310.147782,609.68110,736,014.976
9/6/200.1440.1480.1280.135783,008.4299,844,793.748
9/5/200.160.1640.1410.144924,740.23810,514,677.296
9/4/200.1630.1690.1540.1611,285,898.58211,750,269.469
9/3/200.1890.1890.1620.1631,126,030.0411,911,432.233
9/2/200.2080.210.1830.1891,179,397.80613,783,850.585
9/1/200.2180.2190.2030.208589,668.37415,197,594.759
8/31/200.2410.2420.2150.218925,323.92815,908,304.095
8/30/200.2260.2410.2240.2411,367,181.48717,637,052.356
8/29/200.210.2270.2090.2261,234,232.88716,501,203.925
8/28/200.1960.2110.1940.211,420,172.93415,317,640.425
8/27/200.230.230.1950.1961,510,942.71914,327,254.657
8/26/200.2450.2530.2270.231,614,359.58416,838,566.072
8/25/200.2720.2720.2410.2461,714,888.5917,997,123.676
8/24/200.2830.2890.2680.2721,632,412.47719,846,137.363
8/23/200.2660.290.2490.2831,927,810.14420,709,465.7
8/22/200.2680.2690.2290.2621,867,902.61919,152,243.825
8/21/200.3210.3220.2640.2681,489,255.53519,611,767.932
8/20/200.2770.330.2640.3211,187,171.01823,440,922.569
8/19/200.3450.3470.2580.2771,094,873.52520,263,404.66
8/18/200.3270.3480.2870.3451,001,300.93325,227,466.018
8/17/200.3350.3440.2940.327918,249.19923,885,807.341
8/16/200.3980.4110.3350.3351,428,222.54624,496,270.385
8/15/200.2190.3980.2170.3982,820,954.5329,066,275.965
8/14/200.180.2420.1790.217917,777.30615,884,795.728
8/13/200.1790.1810.170.179785,146.45213,110,286.887
8/12/200.1860.1860.1680.179749,232.79113,106,762.182
8/11/200.1790.1960.1770.186860,836.10813,570,433.329
8/10/200.1890.2160.170.1791,406,293.24313,058,926.148
8/9/200.1070.1890.1070.1881,466,012.80113,744,767.727
8/8/200.1080.1170.1060.107664,752.2337,830,683.26
8/7/200.1080.1090.1070.108584,295.6017,860,594.417
8/6/200.1050.1090.0940.108706,753.7457,891,450.723
8/5/200.1030.1050.0990.105488,188.867,660,177.949
8/4/200.1040.1070.1010.103439,352.3637,545,185.994
8/3/200.1080.110.10.104517,546.3447,630,016.769
8/2/200.1120.1140.1050.108544,380.8317,867,831.079
8/1/200.1110.1130.1090.112556,825.6918,175,015.542
7/31/200.1110.1250.1070.111602,185.8848,107,584.589
7/30/200.1130.1150.110.111607,275.8478,122,976.051
7/29/200.1050.1190.1030.113666,457.8158,280,723.788
7/28/200.10.1060.0950.105459,218.2197,664,539.242
7/27/200.1120.1130.0990.1417,547.467,328,718.736
7/26/200.110.1130.1090.112399,749.148,180,715.505
7/25/200.1120.1130.1090.11348,823.2338,017,473.685
7/24/200.1120.1140.1110.112368,582.2468,178,944.583
7/23/200.1080.1140.1060.112349,766.9718,156,599.657
7/22/200.1070.1190.1070.108467,489.027,901,674.493
7/21/200.1070.1170.1060.107392,502.1867,828,444.248
7/20/200.0990.1070.0990.106339,233.8827,776,004.562
7/19/200.0980.10.0980.099221,794.8864,331,438.516
7/18/200.0980.0990.0970.098269,401.0924,277,524.044
7/17/200.0980.0990.0960.098283,436.3634,280,247.791
7/16/200.0990.10.0930.097278,832.0014,252,891.095
7/15/200.0960.10.0940.099260,186.4464,331,409.628
7/14/200.1010.1010.0960.096255,550.024,182,891.178
7/13/200.1010.1020.10.101263,4224,403,662.635
7/12/200.1020.1030.10.101273,239.2874,403,453.364
7/11/200.1010.1020.0990.102156,847.7724,436,844.919
7/10/200.1040.1040.0990.101115,320.1314,401,027.924
7/9/200.1060.1070.1020.104258,656.8134,535,518.791
7/8/200.1020.1060.0970.106468,921.3914,608,395.899
7/7/200.1070.1070.10.102178,412.8234,442,528.845
7/6/200.1050.1070.1030.107314,339.8094,650,295.984
7/5/200.0930.1050.0920.105430,813.1934,568,354.607
7/4/200.0930.0940.0920.093171,326.2424,044,949.906
7/3/200.0980.0980.090.093200,993.2064,072,274.764
7/2/200.0920.10.0920.098374,876.5884,258,214.732
7/1/200.0930.0940.0920.092228,222.3424,027,677.551
6/30/200.0930.0940.0920.093244,718.7884,035,407.575
6/29/200.0990.0990.090.093292,858.2764,056,825.932
6/28/200.1010.1010.0970.099258,130.6184,298,378.249
6/27/200.1030.1030.10.101360,935.8184,398,254.017
6/26/200.110.1110.1010.103389,915.1624,485,082.134
6/25/200.1130.1130.1090.11130,412.7234,788,841.856
6/24/200.1170.1190.1130.113276,949.464,928,236.539
6/23/200.1180.1190.1170.117207,583.9415,113,790.734
6/22/200.1140.1190.1140.118333,992.2075,158,183.703