Handshake Historical Data

HNS Page 19
Download
Date Close Price change Market cap Trading volume
Dec 8, 2023 $ 0.0277
+10.43%
$ 17.15 million $ 84,738
Dec 7, 2023 $ 0.0251
-0.25%
$ 15.53 million $ 62,928
Dec 6, 2023 $ 0.0252
-3.85%
$ 15.57 million $ 86,334
Dec 5, 2023 $ 0.0262
+7.99%
$ 16.19 million $ 66,794
Dec 4, 2023 $ 0.0242
+4.20%
$ 14.99 million $ 65,467
Dec 3, 2023 $ 0.0232
+12.73%
$ 14.38 million $ 67,571
Dec 2, 2023 $ 0.0206
+6.58%
$ 12.75 million $ 57,768
Dec 1, 2023 $ 0.0193
-2.80%
$ 11.96 million $ 56,029
Nov 30, 2023 $ 0.0199
-0.50%
$ 12.27 million $ 60,871
Nov 29, 2023 $ 0.02
+0.49%
$ 12.33 million $ 51,952
Nov 28, 2023 $ 0.0199
+1.60%
$ 12.27 million $ 66,435
Nov 27, 2023 $ 0.0195
+2.99%
$ 12.07 million $ 76,473
Nov 26, 2023 $ 0.019
-2.38%
$ 11.72 million $ 68,878
Nov 25, 2023 $ 0.0194
+1.87%
$ 12.01 million $ 48,776
Nov 24, 2023 $ 0.0191
-0.38%
$ 11.79 million $ 61,638
Nov 23, 2023 $ 0.0192
-3.58%
$ 11.83 million $ 45,765
Nov 22, 2023 $ 0.0199
+3.91%
$ 12.26 million $ 68,563
Nov 21, 2023 $ 0.0191
-4.96%
$ 11.8 million $ 73,694
Nov 20, 2023 $ 0.0202
+0.67%
$ 12.46 million $ 75,489
Nov 19, 2023 $ 0.0201
+1.93%
$ 12.38 million $ 44,451
Nov 18, 2023 $ 0.0197
-1.55%
$ 12.14 million $ 54,243
Nov 17, 2023 $ 0.02
+5.21%
$ 12.33 million $ 30,984
Nov 16, 2023 $ 0.019
-5.78%
$ 11.72 million $ 59,479
Nov 15, 2023 $ 0.0201
+10.28%
$ 12.41 million $ 83,017
Nov 14, 2023 $ 0.0183
-6.08%
$ 11.25 million $ 56,404
Nov 13, 2023 $ 0.0194
+2.89%
$ 11.98 million $ 51,454
Nov 12, 2023 $ 0.0189
-4.32%
$ 11.65 million $ 77,308
Nov 11, 2023 $ 0.0198
+5.16%
$ 12.2 million $ 75,189
Nov 10, 2023 $ 0.0188
+6.28%
$ 11.6 million $ 62,541
Nov 9, 2023 $ 0.0177
+0.89%
$ 10.91 million $ 71,106
Nov 8, 2023 $ 0.0176
+1.27%
$ 10.82 million $ 41,597
Nov 7, 2023 $ 0.0173
-0.59%
$ 10.67 million $ 48,477
Nov 6, 2023 $ 0.0175
-0.56%
$ 10.73 million $ 50,669
Nov 5, 2023 $ 0.0175
-3.93%
$ 10.78 million $ 71,418
Nov 4, 2023 $ 0.0182
+5.21%
$ 11.22 million $ 38,194
Nov 3, 2023 $ 0.0174
-0.02%
$ 10.69 million $ 22,907
Nov 2, 2023 $ 0.0174
+3.20%
$ 10.69 million $ 38,813
Nov 1, 2023 $ 0.0169
+2.24%
$ 10.36 million $ 37,731
Oct 31, 2023 $ 0.0165
-0.99%
$ 10.13 million $ 39,531
Oct 30, 2023 $ 0.0167
-3.72%
$ 10.23 million $ 45,516
Oct 29, 2023 $ 0.0173
-0.58%
$ 10.64 million $ 43,554
Oct 28, 2023 $ 0.0174
+3.45%
$ 10.69 million $ 40,075
Oct 27, 2023 $ 0.0168
+3.56%
$ 10.33 million $ 40,065
Oct 26, 2023 $ 0.0163
-2.67%
$ 9.98 million $ 48,190
Oct 25, 2023 $ 0.0167
+4.01%
$ 10.25 million $ 47,362
Oct 24, 2023 $ 0.0161
+3.53%
$ 9.85 million $ 48,158
Oct 23, 2023 $ 0.0155
+4.65%
$ 9.52 million $ 57,567
Oct 22, 2023 $ 0.0148
+0.83%
$ 9.09 million $ 50,904
Oct 21, 2023 $ 0.0147
+0.31%
$ 9.01 million $ 57,862
Oct 20, 2023 $ 0.0147
+1.00%
$ 8.98 million $ 50,929