Handshake Historical Data

HNS Page 17
Download
Date Close Price change Market cap Trading volume
Mar 17, 2024 $ 0.0254
+3.18%
$ 15.76 million $ 65,927
Mar 16, 2024 $ 0.0246
-5.77%
$ 15.27 million $ 99,078
Mar 15, 2024 $ 0.0262
-6.68%
$ 16.23 million $ 102,316
Mar 14, 2024 $ 0.0279
+0.37%
$ 17.31 million $ 107,373
Mar 13, 2024 $ 0.0278
+1.85%
$ 17.24 million $ 96,454
Mar 12, 2024 $ 0.0275
-7.32%
$ 17.03 million $ 97,752
Mar 11, 2024 $ 0.0296
+5.08%
$ 18.35 million $ 105,617
Mar 10, 2024 $ 0.0282
-1.34%
$ 17.47 million $ 68,783
Mar 9, 2024 $ 0.0286
+0.40%
$ 17.71 million $ 83,112
Mar 8, 2024 $ 0.0285
+5.52%
$ 17.63 million $ 77,278
Mar 7, 2024 $ 0.027
-11.39%
$ 16.72 million $ 132,149
Mar 6, 2024 $ 0.0305
+1.83%
$ 18.86 million $ 99,143
Mar 5, 2024 $ 0.0299
-0.06%
$ 18.52 million $ 163,059
Mar 4, 2024 $ 0.0299
+2.66%
$ 18.53 million $ 107,922
Mar 3, 2024 $ 0.0291
-1.69%
$ 18.03 million $ 85,318
Mar 2, 2024 $ 0.0296
+4.45%
$ 18.32 million $ 109,473
Mar 1, 2024 $ 0.0283
+19.85%
$ 17.54 million $ 108,020
Feb 29, 2024 $ 0.0236
-12.33%
$ 14.63 million $ 76,681
Feb 28, 2024 $ 0.027
+0.05%
$ 16.69 million $ 83,487
Feb 27, 2024 $ 0.027
+1.33%
$ 16.72 million $ 78,870
Feb 26, 2024 $ 0.0267
-3.84%
$ 16.5 million $ 61,732
Feb 25, 2024 $ 0.0278
+9.42%
$ 17.16 million $ 67,760
Feb 24, 2024 $ 0.0253
+1.81%
$ 15.66 million $ 54,258
Feb 23, 2024 $ 0.0249
+10.47%
$ 15.38 million $ 59,361
Feb 22, 2024 $ 0.0225
-4.68%
$ 13.91 million $ 63,108
Feb 21, 2024 $ 0.0236
-0.36%
$ 14.6 million $ 66,914
Feb 20, 2024 $ 0.0238
-8.18%
$ 14.74 million $ 71,637
Feb 19, 2024 $ 0.026
-6.53%
$ 16.08 million $ 121,155
Feb 18, 2024 $ 0.0278
-0.07%
$ 17.49 million $ 96,981
Feb 17, 2024 $ 0.0278
-8.96%
$ 17.5 million $ 79,646
Feb 16, 2024 $ 0.0305
-5.03%
$ 19.22 million $ 64,068
Feb 15, 2024 $ 0.0321
+3.73%
$ 20.23 million $ 62,512
Feb 14, 2024 $ 0.031
-4.09%
$ 19.5 million $ 93,591
Feb 13, 2024 $ 0.0323
-5.61%
$ 20.32 million $ 86,277
Feb 12, 2024 $ 0.0342
+0.55%
$ 21.53 million $ 96,101
Feb 11, 2024 $ 0.034
-0.05%
$ 21.41 million $ 136,428
Feb 10, 2024 $ 0.0341
+0.48%
$ 21.41 million $ 79,699
Feb 9, 2024 $ 0.0339
-5.93%
$ 21.31 million $ 136,139
Feb 8, 2024 $ 0.036
-17.55%
$ 22.64 million $ 265,175
Feb 7, 2024 $ 0.0438
+18.67%
$ 27.5 million $ 171,558
Feb 6, 2024 $ 0.0369
+5.33%
$ 23.17 million $ 103,399
Feb 5, 2024 $ 0.035
+2.44%
$ 21.98 million $ 81,830
Feb 4, 2024 $ 0.0342
-7.21%
$ 21.45 million $ 103,568
Feb 3, 2024 $ 0.0368
-1.03%
$ 23.12 million $ 113,773
Feb 2, 2024 $ 0.0372
-1.24%
$ 23.35 million $ 108,216
Feb 1, 2024 $ 0.0377
-6.94%
$ 23.64 million $ 90,195
Jan 31, 2024 $ 0.0405
-0.50%
$ 25.4 million $ 78,572
Jan 30, 2024 $ 0.0407
+1.96%
$ 25.53 million $ 69,642
Jan 29, 2024 $ 0.0399
+2.82%
$ 25.03 million $ 77,594
Jan 28, 2024 $ 0.0388
-2.39%
$ 24.34 million $ 70,018