Market Cap:

High Performance Blockchain High Performance Blockchain (HPB)

0.946848 USD (0.47%)
0.00014135 BTC (1.14%)
0.00396726 ETH (2.00%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
35,319,932 USD
5,273 BTC
147,989 ETH
Volume (24h)
2,977,726 USD
444.54 BTC
12,477 ETH
Circulating Supply
37,302,632 HPB
Total Supply
100,000,000 HPB

Historical data for High Performance Blockchain

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 22, 2018 0.940339 0.959220 0.888810 0.945695 2,892,040 35,077,107
Sep 21, 2018 0.845732 0.937810 0.836185 0.937810 3,577,410 31,548,040
Sep 20, 2018 0.812376 0.847857 0.803603 0.837834 3,746,680 30,303,748
Sep 19, 2018 0.813217 0.820627 0.784489 0.812653 3,665,580 30,335,129
Sep 18, 2018 0.756060 0.813096 0.744773 0.808619 3,594,410 28,203,046
Sep 17, 2018 0.795753 0.807221 0.743775 0.755167 3,021,040 29,683,672
Sep 16, 2018 0.806471 0.807371 0.774356 0.796476 3,397,180 30,083,504
Sep 15, 2018 0.791335 0.819733 0.782053 0.801019 3,631,260 29,518,867
Sep 14, 2018 0.787524 0.814703 0.762346 0.791662 3,901,710 29,376,717
Sep 13, 2018 0.676205 0.804560 0.676205 0.790990 3,710,020 25,224,234
Sep 12, 2018 0.635537 0.679659 0.624045 0.675475 2,509,530 23,707,206
Sep 11, 2018 0.660533 0.663735 0.624703 0.637256 2,688,550 24,639,620
Sep 10, 2018 0.651994 0.711895 0.640137 0.656645 2,367,310 24,321,103
Sep 09, 2018 0.648731 0.683764 0.629528 0.651053 2,919,060 24,199,391
Sep 08, 2018 0.723110 0.733713 0.639720 0.649712 2,836,660 26,973,920
Sep 07, 2018 0.758797 0.770119 0.719996 0.723879 2,824,850 28,305,116
Sep 06, 2018 0.766377 0.768492 0.720047 0.755787 2,565,200 28,587,871
Sep 05, 2018 0.923100 0.930039 0.769306 0.769306 3,463,360 34,434,053
Sep 04, 2018 0.925870 0.956099 0.904999 0.923222 3,290,830 34,537,377
Sep 03, 2018 0.936746 0.941834 0.904862 0.935415 2,542,670 34,943,085
Sep 02, 2018 0.941510 0.955057 0.925085 0.938091 2,127,960 35,120,795
Sep 01, 2018 0.909491 0.965784 0.909491 0.944406 2,591,900 33,926,415
Aug 31, 2018 0.891464 0.909242 0.858808 0.909242 2,632,630 33,253,956
Aug 30, 2018 0.950997 0.957888 0.875481 0.882765 2,058,000 35,474,704
Aug 29, 2018 0.968493 0.973817 0.942416 0.950870 2,730,760 36,127,335
Aug 28, 2018 0.943693 0.973075 0.919474 0.968606 2,447,100 35,202,236
Aug 27, 2018 0.888569 0.949774 0.872475 0.949774 1,955,710 33,145,956
Aug 26, 2018 0.878549 0.891203 0.848866 0.891203 1,936,980 32,772,203
Aug 25, 2018 0.803290 0.909827 0.803290 0.880237 3,156,970 29,964,840
Aug 24, 2018 0.786043 0.815144 0.773009 0.804917 3,487,950 29,321,472
* Earliest data in range (UTC time)
** Latest data in range (UTC time)