Rank 2076
High Performance Blockchain (HPB)
HPB
Just now
$ 0.723996819 (1.65%)
Mkt. Cap.
$ 72.4 M
Vol. 24H
HPB 0 ($ 0)
Open 24h
$ 0.712224513
Low/High 24h
$ 0.654671017 - $ 0.73249904
Last trade
HPB 0 ( $ 0) / Bibox
Loading chart ...

Description

Facebook

Twitter

Reddit

Code Repositories Github

Website Live Widget For High Performance Blockchain (HPB)

High Performance Blockchain (HPB)
0.723996819 USD (1.65%)
Rank

2076
MARKET CAP

$ 72.4 M
VOLUME (24H)

$ 0

Historical data for High Performance Blockchain (HPB)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2018-02-12 6.590 6.680 6.320 6.550 68,047.690
2018-02-13 6.280 6.290 5.720 5.810 153,857.510
2018-02-14 6.450 6.450 6.070 6.180 197,021.920
2018-02-15 6.540 6.630 5.770 5.890 156,341.390
2018-02-16 6.050 6.430 5.950 6.150 143,331.960
2018-02-17 6.700 6.990 6.440 6.510 164,124.520
2018-02-18 6.110 6.270 5.990 6.100 115,846.440
2018-02-19 6.550 6.800 6.070 6.120 129,435.060
2018-02-20 6.170 6.200 4.780 5.000 229,216.350
2018-02-21 4.650 5.140 4.470 4.990 245,871.320
2018-02-22 4.690 4.820 4.310 4.490 141,745.030
2018-02-23 4.640 4.930 4.430 4.660 103,335.080
2018-02-24 4.450 4.560 4.170 4.350 80,736.480
2018-02-25 4.310 4.480 4.090 4.270 79,866.380
2018-02-26 4.590 5.160 4.390 5.020 157,376.700
2018-02-27 5.150 5.640 5.050 5.600 206,379.210
2018-02-28 5.470 5.550 5.060 5.090 149,458.540
2018-03-01 5.390 5.540 4.920 4.940 144,604.470
2018-03-02 4.990 5.250 4.780 5.250 172,871.160
2018-03-03 5.450 5.460 4.850 5.020 168,277.730
2018-03-04 5.040 5.220 4.930 4.980 70,599.070
2018-03-05 4.950 5.110 4.630 4.720 61,433.350
2018-03-06 4.430 4.430 3.890 4.030 106,939.600
2018-03-07 3.720 3.860 3.580 3.750 119,893.880
2018-03-08 3.520 3.810 3.350 3.520 136,967.110
2018-03-09 3.490 3.510 2.830 3.220 98,317.740
2018-03-10 3.060 3.300 2.960 3.050 73,370.620
2018-03-11 3.310 3.500 3.150 3.150 72,062.240
2018-03-12 3.020 3.140 2.620 2.940 123,679.980
2018-03-13 2.950 3.230 2.860 3.220 50,347.120
2018-03-14 2.880 2.890 2.650 2.770 39,827.860
2018-03-15 2.780 2.790 2.600 2.650 53,215.520
2018-03-16 2.650 2.870 2.600 2.870 27,853.980
2018-03-17 2.730 2.800 2.480 2.480 12,545.850
2018-03-18 2.590 2.720 2.380 2.660 58,825.790
2018-03-19 2.790 2.790 2.590 2.670 65,811.250
2018-03-20 2.770 2.850 2.680 2.800 25,560.560
2018-03-21 2.790 3.210 2.760 3.070 53,840.250
2018-03-22 3.000 3.290 2.880 3.270 56,038.450
2018-03-23 3.350 3.550 3.130 3.350 48,076.690
2018-03-24 3.210 3.400 3.070 3.300 45,097.040
2018-03-25 3.270 3.370 3.200 3.360 16,749.840
2018-03-26 3.240 3.260 2.700 2.820 39,571.760
2018-03-27 2.700 2.720 2.490 2.490 63,604.490
2018-03-28 2.540 2.610 2.500 2.510 31,238.730
2018-03-29 2.240 2.260 1.980 2.160 36,612.000
2018-03-30 2.080 2.230 1.960 2.200 42,407.050
2018-03-31 2.230 2.280 2.040 2.110 41,990.520
2018-04-01 2.070 2.130 1.950 1.960 17,521.130
2018-04-02 2.020 2.200 1.700 1.860 79,163.130
2018-04-03 1.960 2.850 1.670 2.620 304,349.420
2018-04-04 2.450 2.450 1.940 2.280 130,509.640
2018-04-05 2.270 2.750 2.160 2.630 163,989.860
2018-04-06 2.570 2.760 2.390 2.700 159,176.580
2018-04-07 2.810 3.350 2.750 3.210 188,543.230
2018-04-08 3.280 3.660 3.240 3.530 165,609.210
2018-04-09 3.400 3.460 3.010 3.220 188,404.070
2018-04-10 3.260 3.340 3.040 3.190 86,339.200
2018-04-11 3.240 3.270 3.070 3.070 78,587.000
2018-04-12 3.490 3.630 3.310 3.390 106,731.740
2018-04-13 3.380 3.760 3.380 3.630 142,296.220
2018-04-14 3.690 3.750 3.450 3.510 65,926.890
2018-04-15 3.660 3.690 3.460 3.510 75,744.820
2018-04-16 3.390 3.420 2.910 2.970 146,423.850
2018-04-17 2.920 3.110 2.870 3.030 92,159.570
2018-04-18 3.130 3.170 3.070 3.120 58,019.180
2018-04-19 3.170 3.400 3.090 3.400 120,170.860
2018-04-20 3.640 3.660 3.350 3.490 107,488.160
2018-04-21 3.510 3.530 3.270 3.270 64,189.580
2018-04-22 3.230 3.660 3.230 3.570 115,183.160
2018-04-23 3.630 3.860 3.590 3.830 209,401.530
2018-04-24 4.120 4.140 3.880 3.980 241,399.780
2018-04-25 3.660 3.700 3.030 3.400 213,530.980
2018-04-26 3.560 3.670 3.440 3.560 157,998.500
2018-04-27 3.430 3.500 3.310 3.310 143,220.520
2018-04-28 3.460 3.600 3.270 3.360 105,590.450
2018-04-29 3.380 4.000 3.310 3.680 210,117.840
2018-04-30 3.620 3.750 3.400 3.520 181,438.150
2018-05-01 3.530 3.810 3.320 3.440 209,323.790
2018-05-02 3.480 3.640 3.350 3.560 151,369.170
2018-05-03 3.760 3.980 3.530 3.810 261,880.880
2018-05-04 3.790 3.930 3.590 3.880 234,941.880
2018-05-05 3.900 4.080 3.840 3.930 104,677.000
2018-05-06 3.850 3.950 3.780 3.860 77,499.420
2018-05-07 3.750 4.020 3.610 3.950 102,622.620
2018-05-08 3.880 4.020 3.420 3.540 239,651.450
2018-05-09 3.590 3.960 3.530 3.870 146,669.210
2018-05-10 3.750 3.850 3.610 3.720 110,007.060
2018-05-11 3.470 3.540 3.350 3.450 140,836.180
2018-05-12 3.480 3.550 3.320 3.440 129,493.710
2018-05-13 3.530 3.570 3.420 3.480 151,627.360
2018-05-14 3.470 3.540 3.410 3.540 122,004.610
2018-05-15 3.460 3.560 3.380 3.480 130,783.590
2018-05-16 3.420 3.500 3.340 3.450 85,537.680
2018-05-17 3.340 3.360 3.160 3.200 97,999.580
2018-05-18 3.270 3.380 3.230 3.380 58,953.660
2018-05-19 3.380 3.450 3.300 3.410 49,064.440
2018-05-20 3.530 3.530 3.380 3.420 53,885.660
2018-05-21 3.370 3.450 3.290 3.350 76,579.120
2018-05-22 3.180 3.410 3.170 3.230 82,596.720
2018-05-23 3.030 3.040 2.870 2.930 126,748.930
2018-05-24 2.960 3.090 2.850 3.060 122,428.310
2018-05-25 3.010 3.080 2.930 2.940 63,078.140
2018-05-26 2.890 3.150 2.880 2.990 56,580.010
2018-05-27 2.990 3.080 2.910 3.000 36,660.840
2018-05-28 2.900 2.920 2.790 2.880 64,813.590
2018-05-29 3.020 3.130 2.920 3.050 99,589.880
2018-05-30 3.010 3.510 2.970 3.400 162,674.360
2018-05-31 3.450 3.570 2.920 3.410 442,265.130
2018-06-01 3.420 3.560 3.240 3.450 103,707.860
2018-06-02 3.500 3.750 3.480 3.680 83,852.150
2018-06-03 3.720 3.780 3.550 3.600 111,158.240
2018-06-04 3.490 3.530 3.330 3.390 904,380.710
2018-06-05 3.450 3.810 3.380 3.750 2,528,405.550
2018-06-06 3.770 3.860 3.690 3.860 2,263,642.380
2018-06-07 3.880 3.890 3.720 3.730 2,393,609.630
2018-06-08 3.700 3.760 3.570 3.710 2,336,749.920
2018-06-09 3.660 3.690 3.420 3.470 2,309,654.660
2018-06-10 3.130 3.180 2.780 2.920 2,341,944.360
2018-06-11 2.970 3.010 2.700 2.750 2,531,786.920
2018-06-12 2.620 2.650 2.450 2.490 2,747,081.790
2018-06-13 2.380 2.410 2.200 2.220 1,770,048.690
2018-06-14 2.340 2.630 2.330 2.620 2,651,179.910
2018-06-15 2.510 2.530 2.360 2.420 2,254,780.090
2018-06-16 2.460 2.500 2.400 2.430 2,264,054.110
2018-06-17 2.420 2.420 2.330 2.350 2,114,472.610
2018-06-18 2.450 2.640 2.180 2.490 2,458,188.580
2018-06-19 2.490 2.620 2.170 2.350 3,075,214.210
2018-06-20 2.300 2.630 2.230 2.390 2,454,243.220
2018-06-21 2.380 2.410 2.160 2.160 3,292,648.190
2018-06-22 1.950 2.020 1.880 1.920 928,225.790
2018-06-23 1.950 2.020 1.910 1.930 1,960,662.100
2018-06-24 1.920 1.930 1.790 1.910 2,698,431.380
2018-06-25 1.940 1.960 1.860 1.890 2,264,696.530
2018-06-26 1.830 1.850 1.780 1.800 1,422,230.920
2018-06-27 1.810 2.230 1.790 2.000 2,832,646.400
2018-06-28 1.910 2.030 1.830 1.920 2,643,543.090
2018-06-29 2.030 2.070 1.940 2.050 1,973,599.680
2018-06-30 2.110 2.180 2.020 2.070 3,217,201.640
2018-07-01 2.060 2.080 1.890 1.910 3,285,259.650
2018-07-02 2.000 2.200 1.870 2.040 3,430,301.820
2018-07-03 2.000 2.150 1.960 2.000 2,920,979.400
2018-07-04 2.030 2.030 1.910 1.930 4,744,401.620
2018-07-05 1.910 1.980 1.880 1.890 4,434,463.400
2018-07-06 1.910 1.920 1.780 1.790 3,763,022.360
2018-07-07 1.830 1.960 1.790 1.840 3,158,666.690
2018-07-08 1.810 1.950 1.800 1.920 4,056,281.240
2018-07-09 1.910 1.940 1.870 1.910 4,533,099.590
2018-07-10 1.810 1.810 1.750 1.800 3,708,809.210
2018-07-11 1.820 2.050 1.780 1.930 4,716,330.750
2018-07-12 1.890 2.030 1.820 1.850 3,725,445.920
2018-07-13 1.840 2.000 1.790 1.850 1,905,075.110
2018-07-14 1.860 1.910 1.820 1.840 2,828,382.150
2018-07-15 1.870 1.920 1.850 1.910 3,089,228.170
2018-07-16 2.020 2.050 1.950 2.050 3,382,397.460
2018-07-17 2.220 2.400 2.180 2.340 3,875,019.200
2018-07-18 2.360 2.500 2.290 2.370 3,905,073.130
2018-07-19 2.410 2.430 2.240 2.300 3,249,758.460
2018-07-20 2.250 2.270 2.190 2.220 3,433,945.040
2018-07-21 2.260 2.330 2.210 2.280 3,532,361.570
2018-07-22 2.290 2.290 2.220 2.230 3,412,916.320
2018-07-23 2.340 2.350 2.090 2.130 3,048,622.180
2018-07-24 2.310 2.320 2.100 2.100 3,740,862.200
2018-07-25 2.040 2.400 2.040 2.150 3,628,985.690
2018-07-26 2.090 2.130 1.980 2.000 3,292,166.840
2018-07-27 2.060 2.090 1.920 2.000 3,575,611.800
2018-07-28 2.010 2.110 1.570 1.990 2,958,121.010
2018-07-29 1.980 2.000 1.910 1.940 3,092,185.010
2018-07-30 1.930 1.950 1.880 1.880 3,037,751.170
2018-07-31 1.780 1.790 1.700 1.720 2,164,827.160
2018-08-01 1.700 1.850 1.640 1.690 2,086,080.990
2018-08-02 1.680 1.880 1.650 1.650 2,851,058.130
2018-08-03 1.630 1.660 1.550 1.590 2,838,736.360
2018-08-04 1.510 1.580 1.490 1.550 3,043,584.820
2018-08-05 1.560 1.580 1.520 1.530 2,875,554.450
2018-08-06 1.520 1.570 1.380 1.510 2,894,545.680
2018-08-07 1.460 1.550 1.380 1.410 2,768,723.670
2018-08-08 1.310 1.360 1.240 1.280 1,298,025.950
2018-08-09 1.330 1.380 1.270 1.310 836,623.890
2018-08-10 1.230 1.250 0.961 1.000 737,342.970
2018-08-11 1.020 1.080 0.970 1.020 1,086,273.520
2018-08-12 1.030 1.050 0.941 0.961 754,147.930
2018-08-13 0.951 1.010 0.887 0.903 656,563.330
2018-08-14 0.888 0.949 0.786 0.818 680,898.460
2018-08-15 0.828 0.856 0.648 0.766 598,392.380
2018-08-16 0.772 0.804 0.643 0.704 681,404.050
2018-08-17 0.731 0.923 0.618 0.862 707,081.940
2018-08-18 0.838 0.858 0.741 0.751 493,516.100
2018-08-19 0.762 0.810 0.746 0.750 515,124.190
2018-08-20 0.726 0.802 0.678 0.780 728,890.070
2018-08-21 0.808 0.821 0.759 0.784 516,294.990
2018-08-22 0.770 0.791 0.731 0.759 594,540.100
2018-08-23 0.779 0.800 0.765 0.782 589,636.940
2018-08-24 0.802 0.839 0.792 0.806 441,264.330
2018-08-25 0.811 0.900 0.810 0.870 345,296.140
2018-08-26 0.866 0.885 0.852 0.885 224,539.390
2018-08-27 0.911 0.948 0.902 0.936 241,699.190
2018-08-28 0.957 0.988 0.938 0.973 492,143.490
2018-08-29 0.968 0.968 0.940 0.955 727,526.760
2018-08-30 0.949 0.950 0.878 0.878 701,623.390
2018-08-31 0.881 0.915 0.859 0.914 551,331.230
2018-09-01 0.936 0.970 0.904 0.946 480,074.010
2018-09-02 0.959 0.967 0.927 0.946 393,657.410
2018-09-03 0.942 0.942 0.894 0.933 479,103.310
2018-09-04 0.947 0.950 0.907 0.935 461,913.910
2018-09-05 0.848 0.851 0.758 0.762 513,866.160
2018-09-06 0.739 0.770 0.734 0.756 388,974.890
2018-09-07 0.752 0.766 0.707 0.719 298,124.730
2018-09-08 0.696 0.708 0.636 0.648 307,907.130
2018-09-09 0.653 0.670 0.631 0.646 393,015.690
2018-09-10 0.660 0.691 0.636 0.662 413,849.980
2018-09-11 0.661 0.665 0.630 0.644 401,171.340
2018-09-12 0.639 0.698 0.627 0.690 378,676.630
2018-09-13 0.697 0.810 0.688 0.785 544,254.200
2018-09-14 0.787 0.826 0.762 0.793 528,299.720
2018-09-15 0.793 0.821 0.782 0.802 375,805.700
2018-09-16 0.799 0.814 0.780 0.795 234,642.060
2018-09-17 0.768 0.794 0.733 0.758 222,876.560
2018-09-18 0.767 0.810 0.753 0.805 294,071.280
2018-09-19 0.812 0.821 0.794 0.808 487,739.710
2018-09-20 0.823 0.849 0.815 0.845 680,737.510
2018-09-21 0.877 1.040 0.864 0.926 583,907.150
2018-09-22 0.920 0.954 0.892 0.940 456,085.500
2018-09-23 0.937 1.290 0.896 0.938 840,957.210
2018-09-24 0.921 0.947 0.891 0.905 729,770.730
2018-09-25 0.884 0.890 0.823 0.852 782,588.080
2018-09-26 0.855 0.871 0.833 0.862 553,495.240
2018-09-27 0.894 0.915 0.873 0.905 446,668.650
2018-09-28 0.898 0.908 0.861 0.870 551,445.990
2018-09-29 0.866 0.880 0.847 0.855 677,800.800
2018-09-30 0.859 0.860 0.821 0.827 630,584.150
2018-10-01 0.823 0.846 0.820 0.831 649,554.200
2018-10-02 0.824 0.843 0.821 0.835 621,665.270
2018-10-03 0.827 0.835 0.789 0.815 703,399.650
2018-10-04 0.826 0.860 0.813 0.849 508,932.030
2018-10-05 0.866 0.869 0.825 0.840 418,415.700
2018-10-06 0.835 0.864 0.832 0.842 625,563.390
2018-10-07 0.840 0.848 0.823 0.833 591,364.420
2018-10-08 0.839 0.847 0.794 0.807 488,600.020
2018-10-09 0.808 0.813 0.787 0.794 593,670.370
2018-10-10 0.786 0.794 0.777 0.777 542,142.700
2018-10-11 0.733 0.740 0.661 0.671 570,457.500
2018-10-12 0.678 0.696 0.666 0.689 646,119.500
2018-10-13 0.688 0.698 0.670 0.677 620,874.790
2018-10-14 0.680 0.721 0.672 0.711 671,153.890
2018-10-15 0.747 0.768 0.714 0.743 675,617.290
2018-10-16 0.739 0.741 0.714 0.720 538,613.140
2018-10-17 0.718 0.729 0.713 0.717 455,931.980
2018-10-18 0.705 0.716 0.694 0.705 480,323.560
2018-10-19 0.700 0.713 0.693 0.700 591,257.350
2018-10-20 0.703 0.711 0.700 0.705 654,461.350
2018-10-21 0.710 0.723 0.682 0.718 520,975.260

Cryptocurrency Converter & Calculator

=