Handshake Historical Data

HNS Page 27
Download
Date Close Price change Market cap Trading volume
Nov 4, 2022 $ 0.0371
+5.35%
$ 20.1 million $ 100,049
Nov 3, 2022 $ 0.0353
-2.81%
$ 19.08 million $ 72,074
Nov 2, 2022 $ 0.0363
+1.48%
$ 19.62 million $ 74,156
Nov 1, 2022 $ 0.0358
+2.68%
$ 19.35 million $ 144,617
Oct 31, 2022 $ 0.0349
-4.94%
$ 18.85 million $ 91,279
Oct 30, 2022 $ 0.0367
+0.44%
$ 19.82 million $ 48,306
Oct 29, 2022 $ 0.0366
-4.49%
$ 19.73 million $ 61,838
Oct 28, 2022 $ 0.0383
-2.28%
$ 20.66 million $ 32,893
Oct 27, 2022 $ 0.0392
+0.04%
$ 21.14 million $ 104,747
Oct 26, 2022 $ 0.0392
+4.81%
$ 21.12 million $ 98,186
Oct 25, 2022 $ 0.0374
+2.05%
$ 20.15 million $ 45,443
Oct 24, 2022 $ 0.0367
-3.98%
$ 19.73 million $ 74,721
Oct 23, 2022 $ 0.0382
+11.17%
$ 20.56 million $ 60,660
Oct 22, 2022 $ 0.0344
-2.19%
$ 18.48 million $ 33,932
Oct 21, 2022 $ 0.0351
-2.89%
$ 18.87 million $ 116,684
Oct 20, 2022 $ 0.0361
+4.16%
$ 19.41 million $ 48,635
Oct 19, 2022 $ 0.0347
+1.91%
$ 18.62 million $ 62,368
Oct 18, 2022 $ 0.034
+2.95%
$ 18.26 million $ 86,741
Oct 17, 2022 $ 0.033
+3.37%
$ 17.73 million $ 69,666
Oct 16, 2022 $ 0.0319
+0.12%
$ 17.13 million $ 266,588
Oct 15, 2022 $ 0.0319
-5.34%
$ 17.1 million $ 122,583
Oct 14, 2022 $ 0.0337
-3.21%
$ 18.08 million $ 165,125
Oct 13, 2022 $ 0.0349
+3.76%
$ 18.68 million $ 88,962
Oct 12, 2022 $ 0.0336
+4.57%
$ 17.99 million $ 77,846
Oct 11, 2022 $ 0.0321
-6.37%
$ 17.18 million $ 60,437
Oct 10, 2022 $ 0.0343
-2.94%
$ 18.33 million $ 74,304
Oct 9, 2022 $ 0.0353
+3.64%
$ 18.85 million $ 16,634
Oct 8, 2022 $ 0.034
+6.28%
$ 18.18 million $ 110,424
Oct 7, 2022 $ 0.032
-5.06%
$ 17.11 million $ 139,876
Oct 6, 2022 $ 0.0338
+6.10%
$ 18.01 million $ 91,537
Oct 5, 2022 $ 0.0319
-7.89%
$ 16.99 million $ 68,641
Oct 4, 2022 $ 0.0346
-2.91%
$ 18.43 million $ 56,407
Oct 3, 2022 $ 0.0356
-4.64%
$ 18.98 million $ 53,043
Oct 2, 2022 $ 0.0374
-8.27%
$ 19.92 million $ 55,309
Oct 1, 2022 $ 0.0408
+3.89%
$ 21.71 million $ 46,090
Sep 30, 2022 $ 0.0393
+0.68%
$ 20.89 million $ 63,216
Sep 29, 2022 $ 0.039
-2.07%
$ 20.76 million $ 55,843
Sep 28, 2022 $ 0.0399
-3.85%
$ 21.18 million $ 44,480
Sep 27, 2022 $ 0.0415
-0.25%
$ 22.03 million $ 64,055
Sep 26, 2022 $ 0.0416
-1.63%
$ 22.09 million $ 71,919
Sep 25, 2022 $ 0.0423
-1.39%
$ 22.43 million $ 65,368
Sep 24, 2022 $ 0.0428
-3.62%
$ 22.73 million $ 53,390
Sep 23, 2022 $ 0.0444
+0.02%
$ 23.56 million $ 107,248
Sep 22, 2022 $ 0.0444
-3.02%
$ 23.46 million $ 63,211
Sep 21, 2022 $ 0.0458
+1.66%
$ -- $ 76,583
Sep 20, 2022 $ 0.045
-1.56%
$ 23.79 million $ 38,426
Sep 19, 2022 $ 0.0458
-4.22%
$ 24.18 million $ 73,064
Sep 18, 2022 $ 0.0478
-0.46%
$ 25.24 million $ 98,553
Sep 17, 2022 $ 0.048
+7.44%
$ 25.35 million $ 118,934
Sep 16, 2022 $ 0.0447
-8.37%
$ 23.51 million $ 116,225