Rank 2076
High Performance Blockchain (HPB)
HPB
Just now
£ 1.050 (0.32%)
Mkt. Cap.
£ 104.95 M
Vol. 24H
HPB 0 (£ 0)
Open 24h
£ 1.046
Low/High 24h
£ 0.9450122955 - £ 1.093
Last trade
HPB 0 ( £ 0) / BitZ
Loading chart ...

Description

Facebook

Twitter

Reddit

Code Repositories Github

Website Live Widget For High Performance Blockchain (HPB)

Rank

2076
MARKET CAP

£ 149.67 M
VOLUME (24H)

£ 0

Historical data for High Performance Blockchain (HPB)

Currency in GBP
Open/Close in

From: To:

Date Open High Low Close Volume
2018-02-11 4.621 4.684 4.432 4.593 47,715.721
2018-02-12 4.404 4.411 4.011 4.074 107,886.425
2018-02-13 4.523 4.523 4.256 4.333 138,153.741
2018-02-14 4.586 4.649 4.046 4.130 109,628.146
2018-02-15 4.242 4.509 4.172 4.312 100,505.804
2018-02-16 4.698 4.901 4.516 4.565 115,085.755
2018-02-17 4.284 4.397 4.200 4.277 81,232.682
2018-02-18 4.593 4.768 4.256 4.291 90,761.158
2018-02-19 4.326 4.348 3.352 3.506 160,728.797
2018-02-20 3.261 3.604 3.134 3.499 172,407.428
2018-02-21 3.289 3.380 3.022 3.148 99,393.032
2018-02-22 3.254 3.457 3.106 3.268 72,459.591
2018-02-23 3.120 3.198 2.924 3.050 56,613.227
2018-02-24 3.022 3.141 2.868 2.994 56,003.104
2018-02-25 3.219 3.618 3.078 3.520 110,354.116
2018-02-26 3.611 3.955 3.541 3.927 144,715.166
2018-02-27 3.836 3.892 3.548 3.569 104,801.823
2018-02-28 3.780 3.885 3.450 3.464 101,398.100
2018-03-01 3.499 3.681 3.352 3.681 121,218.986
2018-03-02 3.822 3.829 3.401 3.520 117,998.027
2018-03-03 3.534 3.660 3.457 3.492 49,504.774
2018-03-04 3.471 3.583 3.247 3.310 43,077.679
2018-03-05 3.106 3.106 2.728 2.826 74,987.117
2018-03-06 2.609 2.707 2.510 2.630 84,070.788
2018-03-07 2.468 2.672 2.349 2.468 96,042.707
2018-03-08 2.447 2.461 1.984 2.258 68,941.382
2018-03-09 2.146 2.314 2.076 2.139 51,448.212
2018-03-10 2.321 2.454 2.209 2.209 50,530.763
2018-03-11 2.118 2.202 1.837 2.062 86,725.639
2018-03-12 2.069 2.265 2.005 2.258 35,303.904
2018-03-13 2.019 2.026 1.858 1.942 27,927.694
2018-03-14 1.949 1.956 1.823 1.858 37,315.255
2018-03-15 1.858 2.012 1.823 2.012 19,531.489
2018-03-16 1.914 1.963 1.739 1.739 8,797.275
2018-03-17 1.816 1.907 1.669 1.865 41,249.232
2018-03-18 1.956 1.956 1.816 1.872 46,147.507
2018-03-19 1.942 1.998 1.879 1.963 17,923.320
2018-03-20 1.956 2.251 1.935 2.153 37,753.322
2018-03-21 2.104 2.307 2.019 2.293 39,294.722
2018-03-22 2.349 2.489 2.195 2.349 33,711.856
2018-03-23 2.251 2.384 2.153 2.314 31,622.495
2018-03-24 2.293 2.363 2.244 2.356 11,745.155
2018-03-25 2.272 2.286 1.893 1.977 27,748.114
2018-03-26 1.893 1.907 1.746 1.746 44,600.104
2018-03-27 1.781 1.830 1.753 1.760 21,904.910
2018-03-28 1.571 1.585 1.388 1.515 25,672.701
2018-03-29 1.459 1.564 1.374 1.543 29,736.248
2018-03-30 1.564 1.599 1.430 1.480 29,444.173
2018-03-31 1.452 1.494 1.367 1.374 12,285.992
2018-04-01 1.416 1.543 1.192 1.304 55,509.978
2018-04-02 1.374 1.998 1.171 1.837 213,412.857
2018-04-03 1.718 1.718 1.360 1.599 91,514.665
2018-04-04 1.592 1.928 1.515 1.844 114,991.330
2018-04-05 1.802 1.935 1.676 1.893 111,616.210
2018-04-06 1.970 2.349 1.928 2.251 132,208.398
2018-04-07 2.300 2.566 2.272 2.475 116,126.834
2018-04-08 2.384 2.426 2.111 2.258 132,110.818
2018-04-09 2.286 2.342 2.132 2.237 60,541.910
2018-04-10 2.272 2.293 2.153 2.153 55,105.990
2018-04-11 2.447 2.545 2.321 2.377 74,841.363
2018-04-12 2.370 2.637 2.370 2.545 99,779.532
2018-04-13 2.587 2.630 2.419 2.461 46,228.595
2018-04-14 2.566 2.587 2.426 2.461 53,113.025
2018-04-15 2.377 2.398 2.041 2.083 102,673.868
2018-04-16 2.048 2.181 2.012 2.125 64,623.212
2018-04-17 2.195 2.223 2.153 2.188 40,683.629
2018-04-18 2.223 2.384 2.167 2.384 84,265.009
2018-04-19 2.552 2.566 2.349 2.447 75,371.773
2018-04-20 2.461 2.475 2.293 2.293 45,010.375
2018-04-21 2.265 2.566 2.265 2.503 80,767.584
2018-04-22 2.545 2.707 2.517 2.686 146,834.447
2018-04-23 2.889 2.903 2.721 2.791 169,271.940
2018-04-24 2.566 2.594 2.125 2.384 149,730.058
2018-04-25 2.496 2.573 2.412 2.496 110,790.128
2018-04-26 2.405 2.454 2.321 2.321 100,427.661
2018-04-27 2.426 2.524 2.293 2.356 74,041.079
2018-04-28 2.370 2.805 2.321 2.580 147,336.731
2018-04-29 2.538 2.630 2.384 2.468 127,226.245
2018-04-30 2.475 2.672 2.328 2.412 146,779.935
2018-05-01 2.440 2.552 2.349 2.496 106,141.576
2018-05-02 2.637 2.791 2.475 2.672 183,633.492
2018-05-03 2.658 2.756 2.517 2.721 164,743.596
2018-05-04 2.735 2.861 2.693 2.756 73,400.559
2018-05-05 2.700 2.770 2.651 2.707 54,343.368
2018-05-06 2.630 2.819 2.531 2.770 71,960.007
2018-05-07 2.721 2.819 2.398 2.482 168,045.993
2018-05-08 2.517 2.777 2.475 2.714 102,845.917
2018-05-09 2.630 2.700 2.531 2.609 77,138.051
2018-05-10 2.433 2.482 2.349 2.419 98,755.738
2018-05-11 2.440 2.489 2.328 2.412 90,802.284
2018-05-12 2.475 2.503 2.398 2.440 106,322.621
2018-05-13 2.433 2.482 2.391 2.482 85,550.853
2018-05-14 2.426 2.496 2.370 2.440 91,706.761
2018-05-15 2.398 2.454 2.342 2.419 59,979.877
2018-05-16 2.342 2.356 2.216 2.244 68,718.285
2018-05-17 2.293 2.370 2.265 2.370 41,338.896
2018-05-18 2.370 2.419 2.314 2.391 34,404.476
2018-05-19 2.475 2.475 2.370 2.398 37,785.164
2018-05-20 2.363 2.419 2.307 2.349 53,698.045
2018-05-21 2.230 2.391 2.223 2.265 57,917.646
2018-05-22 2.125 2.132 2.012 2.055 88,877.617
2018-05-23 2.076 2.167 1.998 2.146 85,847.955
2018-05-24 2.111 2.160 2.055 2.062 44,231.023
2018-05-25 2.026 2.209 2.019 2.097 39,674.469
2018-05-26 2.097 2.160 2.041 2.104 25,706.948
2018-05-27 2.034 2.048 1.956 2.019 45,447.937
2018-05-28 2.118 2.195 2.048 2.139 69,833.420
2018-05-29 2.111 2.461 2.083 2.384 114,068.888
2018-05-30 2.419 2.503 2.048 2.391 310,120.732
2018-05-31 2.398 2.496 2.272 2.419 72,720.989
2018-06-01 2.454 2.630 2.440 2.580 58,797.966
2018-06-02 2.609 2.651 2.489 2.524 77,945.269
2018-06-03 2.447 2.475 2.335 2.377 634,160.798
2018-06-04 2.419 2.672 2.370 2.630 1,772,943.256
2018-06-05 2.644 2.707 2.587 2.707 1,587,288.673
2018-06-06 2.721 2.728 2.609 2.616 1,678,423.009
2018-06-07 2.594 2.637 2.503 2.601 1,638,552.411
2018-06-08 2.566 2.587 2.398 2.433 1,619,552.944
2018-06-09 2.195 2.230 1.949 2.048 1,642,194.805
2018-06-10 2.083 2.111 1.893 1.928 1,775,314.306
2018-06-11 1.837 1.858 1.718 1.746 1,926,281.222
2018-06-12 1.669 1.690 1.543 1.557 1,241,175.842
2018-06-13 1.641 1.844 1.634 1.837 1,859,033.865
2018-06-14 1.760 1.774 1.655 1.697 1,581,074.347
2018-06-15 1.725 1.753 1.683 1.704 1,587,577.382
2018-06-16 1.697 1.697 1.634 1.648 1,482,689.339
2018-06-17 1.718 1.851 1.529 1.746 1,723,706.414
2018-06-18 1.746 1.837 1.522 1.648 2,156,370.956
2018-06-19 1.613 1.844 1.564 1.676 1,720,939.888
2018-06-20 1.669 1.690 1.515 1.515 2,308,837.837
2018-06-21 1.367 1.416 1.318 1.346 650,881.206
2018-06-22 1.367 1.416 1.339 1.353 1,374,835.871
2018-06-23 1.346 1.353 1.255 1.339 1,892,167.068
2018-06-24 1.360 1.374 1.304 1.325 1,588,027.854
2018-06-25 1.283 1.297 1.248 1.262 997,282.543
2018-06-26 1.269 1.564 1.255 1.402 1,986,279.982
2018-06-27 1.339 1.423 1.283 1.346 1,853,678.850
2018-06-28 1.423 1.452 1.360 1.437 1,383,907.832
2018-06-29 1.480 1.529 1.416 1.452 2,255,933.962
2018-06-30 1.444 1.459 1.325 1.339 2,303,656.919
2018-07-01 1.402 1.543 1.311 1.430 2,405,361.939
2018-07-02 1.402 1.508 1.374 1.402 2,048,219.965
2018-07-03 1.423 1.423 1.339 1.353 3,326,821.860
2018-07-04 1.339 1.388 1.318 1.325 3,109,490.081
2018-07-05 1.339 1.346 1.248 1.255 2,638,668.909
2018-07-06 1.283 1.374 1.255 1.290 2,214,888.670
2018-07-07 1.269 1.367 1.262 1.346 2,844,304.968
2018-07-08 1.339 1.360 1.311 1.339 3,178,654.764
2018-07-09 1.269 1.269 1.227 1.262 2,600,654.106
2018-07-10 1.276 1.437 1.248 1.353 3,307,138.285
2018-07-11 1.325 1.423 1.276 1.297 2,612,319.934
2018-07-12 1.290 1.402 1.255 1.297 1,335,857.718
2018-07-13 1.304 1.339 1.276 1.290 1,983,289.847
2018-07-14 1.311 1.346 1.297 1.339 2,166,197.685
2018-07-15 1.416 1.437 1.367 1.437 2,371,770.923
2018-07-16 1.557 1.683 1.529 1.641 2,717,202.213
2018-07-17 1.655 1.753 1.606 1.662 2,738,276.329
2018-07-18 1.690 1.704 1.571 1.613 2,278,763.130
2018-07-19 1.578 1.592 1.536 1.557 2,407,916.601
2018-07-20 1.585 1.634 1.550 1.599 2,476,927.256
2018-07-21 1.606 1.606 1.557 1.564 2,393,171.053
2018-07-22 1.641 1.648 1.466 1.494 2,137,724.359
2018-07-23 1.620 1.627 1.473 1.473 2,623,129.983
2018-07-24 1.430 1.683 1.430 1.508 2,544,681.056
2018-07-25 1.466 1.494 1.388 1.402 2,308,500.310
2018-07-26 1.444 1.466 1.346 1.402 2,507,254.750
2018-07-27 1.409 1.480 1.101 1.395 2,074,264.033
2018-07-28 1.388 1.402 1.339 1.360 2,168,271.051
2018-07-29 1.353 1.367 1.318 1.318 2,130,101.498
2018-07-30 1.248 1.255 1.192 1.206 1,517,998.453
2018-07-31 1.192 1.297 1.150 1.185 1,462,780.851
2018-08-01 1.178 1.318 1.157 1.157 1,999,190.471
2018-08-02 1.143 1.164 1.087 1.115 1,990,550.323
2018-08-03 1.059 1.108 1.045 1.087 2,134,192.112
2018-08-04 1.094 1.108 1.066 1.073 2,016,367.536
2018-08-05 1.066 1.101 0.968 1.059 2,029,684.376
2018-08-06 1.024 1.087 0.968 0.989 1,941,456.725
2018-08-07 0.919 0.954 0.870 0.898 910,188.776
2018-08-08 0.933 0.968 0.891 0.919 586,649.038
2018-08-09 0.862 0.877 0.674 0.701 517,032.264
2018-08-10 0.697 0.729 0.668 0.679 431,872.539
2018-08-11 0.679 0.679 0.679 0.679 0.000
2018-08-12 0.667 0.708 0.622 0.633 460,388.773
2018-08-13 0.623 0.665 0.551 0.574 477,452.809
2018-08-14 0.581 0.601 0.454 0.537 419,598.721
2018-08-15 0.541 0.564 0.451 0.494 477,807.334
2018-08-16 0.513 0.647 0.433 0.605 495,812.927
2018-08-17 0.588 0.601 0.519 0.526 346,058.424
2018-08-18 0.534 0.568 0.523 0.526 361,210.233
2018-08-19 0.509 0.562 0.476 0.547 511,105.006
2018-08-20 0.567 0.576 0.532 0.549 362,031.210
2018-08-21 0.540 0.555 0.512 0.532 416,897.464
2018-08-22 0.547 0.561 0.536 0.548 413,459.319
2018-08-23 0.563 0.589 0.555 0.565 309,418.961
2018-08-24 0.568 0.631 0.568 0.610 242,125.106
2018-08-25 0.607 0.621 0.598 0.621 157,449.266
2018-08-26 0.639 0.664 0.632 0.657 169,481.889
2018-08-27 0.671 0.693 0.658 0.682 345,095.937
2018-08-28 0.678 0.678 0.659 0.670 510,149.039
2018-08-29 0.665 0.666 0.615 0.615 491,985.337
2018-08-30 0.618 0.642 0.603 0.641 386,598.972
2018-08-31 0.657 0.680 0.634 0.663 336,632.697
2018-09-01 0.672 0.678 0.650 0.663 276,036.512
2018-09-02 0.660 0.660 0.627 0.654 335,952.032
2018-09-03 0.664 0.666 0.636 0.655 323,898.653
2018-09-04 0.595 0.597 0.531 0.534 360,328.090
2018-09-05 0.518 0.540 0.514 0.530 272,753.083
2018-09-06 0.527 0.537 0.496 0.504 209,048.042
2018-09-07 0.488 0.497 0.446 0.454 215,907.559
2018-09-08 0.458 0.470 0.443 0.453 275,586.532
2018-09-09 0.463 0.484 0.446 0.464 290,195.744
2018-09-10 0.463 0.467 0.441 0.452 281,305.355
2018-09-11 0.448 0.490 0.440 0.483 265,531.840
2018-09-12 0.488 0.568 0.483 0.550 381,636.488
2018-09-13 0.552 0.579 0.534 0.556 370,449.047
2018-09-14 0.556 0.576 0.548 0.562 263,518.715
2018-09-15 0.560 0.571 0.547 0.557 164,533.359
2018-09-16 0.539 0.557 0.514 0.532 156,283.273
2018-09-17 0.538 0.568 0.528 0.564 206,205.722
2018-09-18 0.569 0.576 0.557 0.567 342,007.962
2018-09-19 0.567 0.569 0.563 0.566 56,792.295

Cryptocurrency Converter & Calculator

=