Handshake Historical Data

HNS Page 18
Download
Date Close Price change Market cap Trading volume
Apr 12, 2024 $ 0.02
-2.55%
$ 12.28 million $ 59,866
Apr 11, 2024 $ 0.0205
-2.25%
$ 12.77 million $ 36,124
Apr 10, 2024 $ 0.021
-2.93%
$ 13.07 million $ 50,552
Apr 9, 2024 $ 0.0216
-0.74%
$ 13.46 million $ 40,426
Apr 8, 2024 $ 0.0218
+3.63%
$ 13.56 million $ 37,351
Apr 7, 2024 $ 0.021
+1.07%
$ 13.08 million $ 38,717
Apr 6, 2024 $ 0.0208
-1.49%
$ 12.94 million $ 39,769
Apr 5, 2024 $ 0.0211
-1.73%
$ 13.14 million $ 41,126
Apr 4, 2024 $ 0.0215
+0.39%
$ 13.37 million $ 40,718
Apr 3, 2024 $ 0.0214
-6.77%
$ 13.31 million $ 47,105
Apr 2, 2024 $ 0.023
+1.29%
$ 14.27 million $ 46,890
Apr 1, 2024 $ 0.0227
-10.24%
$ 14.09 million $ 54,337
Mar 31, 2024 $ 0.0253
+13.50%
$ 15.71 million $ 61,005
Mar 30, 2024 $ 0.0223
-0.99%
$ 13.85 million $ 33,680
Mar 29, 2024 $ 0.0225
-0.78%
$ 13.99 million $ 53,749
Mar 28, 2024 $ 0.0227
-4.06%
$ 14.1 million $ 100,033
Mar 27, 2024 $ 0.0236
-3.00%
$ 14.69 million $ 59,295
Mar 26, 2024 $ 0.0244
+9.04%
$ 15.14 million $ 67,679
Mar 25, 2024 $ 0.0223
+3.01%
$ 13.87 million $ 67,224
Mar 24, 2024 $ 0.0217
+2.16%
$ 13.47 million $ 62,642
Mar 23, 2024 $ 0.0212
+0.22%
$ 13.21 million $ 58,427
Mar 22, 2024 $ 0.0212
-4.59%
$ 13.17 million $ 59,165
Mar 21, 2024 $ 0.0222
-0.81%
$ 13.8 million $ 54,428
Mar 20, 2024 $ 0.0224
-5.95%
$ 13.92 million $ 167,122
Mar 19, 2024 $ 0.0238
-1.55%
$ 14.8 million $ 104,796
Mar 18, 2024 $ 0.0242
-4.63%
$ 15.03 million $ 80,792
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