Handshake Historical Data

HNS Page 19
Download
Date Close Price change Market cap Trading volume
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
Jan 27, 2024 $ 0.0398
+0.94%
$ 24.92 million $ 65,906
Jan 26, 2024 $ 0.0394
+4.13%
$ 24.68 million $ 78,958
Jan 25, 2024 $ 0.0378
-1.56%
$ 23.68 million $ 66,307
Jan 24, 2024 $ 0.0384
+3.52%
$ 24.05 million $ 64,081
Jan 23, 2024 $ 0.0371
-2.37%
$ 23.22 million $ 69,897
Jan 22, 2024 $ 0.038
-4.15%
$ 23.78 million $ 84,093
Jan 21, 2024 $ 0.0397
+5.78%
$ 24.81 million $ 70,738
Jan 20, 2024 $ 0.0375
+6.87%
$ 23.45 million $ 85,806
Jan 19, 2024 $ 0.0351
-2.88%
$ 21.94 million $ 92,824
Jan 18, 2024 $ 0.0361
-0.54%
$ 22.58 million $ 53,477
Jan 17, 2024 $ 0.0363
-3.57%
$ 22.69 million $ 53,139
Jan 16, 2024 $ 0.0376
+0.34%
$ 23.47 million $ 57,080
Jan 15, 2024 $ 0.0374
+1.92%
$ 23.38 million $ 92,703
Jan 14, 2024 $ 0.0367
-1.45%
$ 22.93 million $ 77,934
Jan 13, 2024 $ 0.0373
-2.10%
$ 23.26 million $ 58,026
Jan 12, 2024 $ 0.0381
-2.92%
$ 23.75 million $ 144,730
Jan 11, 2024 $ 0.0392
+1.87%
$ 24.46 million $ 61,523
Jan 10, 2024 $ 0.0385
+1.17%
$ 24.01 million $ 68,135
Jan 9, 2024 $ 0.0379
-1.06%
$ 23.65 million $ 54,449
Jan 8, 2024 $ 0.0383
+5.40%
$ 23.9 million $ 89,256
Jan 7, 2024 $ 0.0364
-2.29%
$ 22.67 million $ 43,276
Jan 6, 2024 $ 0.0372
+2.61%
$ 23.22 million $ 46,896
Jan 5, 2024 $ 0.0363
-7.63%
$ 22.62 million $ 72,400
Jan 4, 2024 $ 0.0393
+9.24%
$ 24.49 million $ 97,086