Handshake Historical Data

HNS Page 25
Download
Date Close Price change Market cap Trading volume
Apr 28, 2023 $ 0.0315
-1.17%
$ 17.25 million $ 324,541
Apr 27, 2023 $ 0.0318
+0.35%
$ 17.45 million $ 481,086
Apr 26, 2023 $ 0.0317
-12.57%
$ 17.39 million $ 543,767
Apr 25, 2023 $ 0.0364
+18.10%
$ 19.94 million $ 444,962
Apr 24, 2023 $ 0.0308
-9.54%
$ 16.89 million $ 442,598
Apr 23, 2023 $ 0.0341
+2.16%
$ 18.67 million $ 375,707
Apr 22, 2023 $ 0.0333
+0.24%
$ 18.27 million $ 322,353
Apr 21, 2023 $ 0.0333
-5.03%
$ 18.23 million $ 482,253
Apr 20, 2023 $ 0.035
-1.63%
$ 19.19 million $ 468,858
Apr 19, 2023 $ 0.0356
-2.87%
$ 19.51 million $ 498,628
Apr 18, 2023 $ 0.0367
+21.31%
$ 20.09 million $ 547,372
Apr 17, 2023 $ 0.0302
-11.49%
$ 16.55 million $ 500,644
Apr 16, 2023 $ 0.0341
+14.41%
$ 18.7 million $ 86,206
Apr 15, 2023 $ 0.0298
+1.17%
$ 16.35 million $ 264,549
Apr 14, 2023 $ 0.0295
-0.23%
$ 16.16 million $ 504,633
Apr 13, 2023 $ 0.0295
-1.54%
$ 16.19 million $ 425,656
Apr 12, 2023 $ 0.03
-7.30%
$ 16.44 million $ 357,535
Apr 11, 2023 $ 0.0324
+7.31%
$ 17.78 million $ 95,700
Apr 10, 2023 $ 0.0302
-3.44%
$ 16.57 million $ 775,163
Apr 9, 2023 $ 0.0313
+4.00%
$ 17.16 million $ 93,197
Apr 8, 2023 $ 0.0301
-0.87%
$ 16.49 million $ 354,708
Apr 7, 2023 $ 0.0304
+5.31%
$ 16.63 million $ 342,550
Apr 6, 2023 $ 0.029
-4.12%
$ 15.91 million $ 331,498
Apr 5, 2023 $ 0.0303
+0.93%
$ 16.6 million $ 419,497
Apr 4, 2023 $ 0.03
+0.04%
$ 16.44 million $ 410,446
Apr 3, 2023 $ 0.03
-0.25%
$ 16.44 million $ 570,493
Apr 2, 2023 $ 0.0301
-0.93%
$ 16.47 million $ 422,459
Apr 1, 2023 $ 0.0303
+0.14%
$ 16.63 million $ 273,205
Mar 31, 2023 $ 0.0303
-0.55%
$ 16.6 million $ 398,623
Mar 30, 2023 $ 0.0305
+0.01%
$ 16.69 million $ 429,144
Mar 29, 2023 $ 0.0305
-0.26%
$ 16.69 million $ 436,558
Mar 28, 2023 $ 0.0305
+1.51%
$ 16.73 million $ 459,943
Mar 27, 2023 $ 0.0301
-0.34%
$ 16.48 million $ 551,395
Mar 26, 2023 $ 0.0302
+1.09%
$ 16.54 million $ 365,343
Mar 25, 2023 $ 0.0299
+2.19%
$ 16.37 million $ 203,715
Mar 24, 2023 $ 0.0292
-13.44%
$ 16.01 million $ 405,886
Mar 23, 2023 $ 0.0338
-3.06%
$ 18.5 million $ 349,776
Mar 22, 2023 $ 0.0348
-4.08%
$ 19.09 million $ 342,649
Mar 21, 2023 $ 0.0363
-0.26%
$ 19.9 million $ 338,755
Mar 20, 2023 $ 0.0364
-4.39%
$ 19.96 million $ 542,685
Mar 19, 2023 $ 0.0381
+2.02%
$ 20.87 million $ 459,686
Mar 18, 2023 $ 0.0373
-4.20%
$ 20.46 million $ 425,312
Mar 17, 2023 $ 0.039
+7.74%
$ 21.36 million $ 576,614
Mar 16, 2023 $ 0.0362
-0.24%
$ 19.82 million $ 438,563
Mar 15, 2023 $ 0.0363
-2.69%
$ 19.87 million $ 452,756
Mar 14, 2023 $ 0.0373
-2.26%
$ 20.42 million $ 495,291
Mar 13, 2023 $ 0.0381
+7.36%
$ 20.89 million $ 595,665
Mar 12, 2023 $ 0.0355
+8.97%
$ 19.46 million $ 465,191
Mar 11, 2023 $ 0.0326
+2.99%
$ 17.86 million $ 423,147
Mar 10, 2023 $ 0.0316
-0.45%
$ 17.34 million $ 577,536