Handshake Historical Data

HNS Page 28
Download
Date Close Price change Market cap Trading volume
Jul 31, 2022 $ 0.0637
+1.07%
$ 32.58 million $ 107,854
Jul 30, 2022 $ 0.063
-5.60%
$ 32.23 million $ 145,347
Jul 29, 2022 $ 0.0667
-2.05%
$ 34.1 million $ 104,983
Jul 28, 2022 $ 0.068
-3.02%
$ 34.73 million $ 81,495
Jul 27, 2022 $ 0.0701
+1.21%
$ 35.77 million $ 81,779
Jul 26, 2022 $ 0.0692
-6.13%
$ 35.31 million $ 68,154
Jul 25, 2022 $ 0.0737
-1.43%
$ 37.6 million $ 74,766
Jul 24, 2022 $ 0.0748
-1.03%
$ 37.97 million $ 70,020
Jul 23, 2022 $ 0.0755
-0.08%
$ 38.33 million $ 54,407
Jul 22, 2022 $ 0.0755
-2.67%
$ 38.34 million $ 107,355
Jul 21, 2022 $ 0.0776
+1.01%
$ 39.43 million $ 70,671
Jul 20, 2022 $ 0.0769
-0.46%
$ 39.08 million $ 84,361
Jul 19, 2022 $ 0.0772
+4.18%
$ 39.19 million $ 70,811
Jul 18, 2022 $ 0.074
+4.95%
$ 37.61 million $ 88,918
Jul 17, 2022 $ 0.0704
-1.15%
$ 35.77 million $ 53,020
Jul 16, 2022 $ 0.0711
-0.05%
$ 36.12 million $ 66,641
Jul 15, 2022 $ 0.0711
+0.87%
$ 35.89 million $ 52,121
Jul 14, 2022 $ 0.0705
-0.02%
$ 35.59 million $ 85,298
Jul 13, 2022 $ 0.0705
+1.93%
$ 35.63 million $ 72,469
Jul 12, 2022 $ 0.0692
-1.28%
$ 34.94 million $ 85,899
Jul 11, 2022 $ 0.0701
-8.87%
$ 35.39 million $ 111,006
Jul 10, 2022 $ 0.0768
+6.12%
$ 38.81 million $ 100,117
Jul 9, 2022 $ 0.0723
+1.47%
$ 36.51 million $ 58,012
Jul 8, 2022 $ 0.0714
-5.29%
$ 36.08 million $ 47,349
Jul 7, 2022 $ 0.0754
+7.04%
$ 38.1 million $ 82,008
Jul 6, 2022 $ 0.0705
+0.42%
$ 35.61 million $ 65,627
Jul 5, 2022 $ 0.0702
-3.99%
$ 35.13 million $ 52,474
Jul 4, 2022 $ 0.0732
+4.23%
$ 36.6 million $ 50,034
Jul 3, 2022 $ 0.0704
+0.86%
$ 35.19 million $ 23,141
Jul 2, 2022 $ 0.0699
+4.81%
$ 34.98 million $ 40,347
Jul 1, 2022 $ 0.0669
-2.80%
$ 33.48 million $ 37,885
Jun 30, 2022 $ 0.0686
-0.91%
$ 34.29 million $ 33,654
Jun 29, 2022 $ 0.0692
+0.73%
$ 34.59 million $ 45,534
Jun 28, 2022 $ 0.0687
-1.75%
$ 34.34 million $ 59,463
Jun 27, 2022 $ 0.0698
-0.25%
$ 34.93 million $ 70,352
Jun 26, 2022 $ 0.07
+4.40%
$ 35.01 million $ 54,211
Jun 25, 2022 $ 0.067
-0.68%
$ 33.53 million $ 53,446
Jun 24, 2022 $ 0.0675
+0.90%
$ 33.75 million $ 38,780
Jun 23, 2022 $ 0.0668
-1.27%
$ 33.42 million $ 28,898
Jun 22, 2022 $ 0.0677
+5.06%
$ 33.84 million $ 54,035
Jun 21, 2022 $ 0.0643
+6.30%
$ 32.16 million $ 35,094
Jun 20, 2022 $ 0.0605
+4.96%
$ 30.27 million $ 78,407
Jun 19, 2022 $ 0.0576
+9.50%
$ 28.79 million $ 62,008
Jun 18, 2022 $ 0.0526
-4.79%
$ 26.3 million $ 53,643
Jun 17, 2022 $ 0.0553
+2.10%
$ 27.65 million $ 50,534
Jun 16, 2022 $ 0.0542
+1.33%
$ 27.07 million $ 61,770
Jun 15, 2022 $ 0.0534
+20.61%
$ 26.62 million $ 120,300
Jun 14, 2022 $ 0.0443
-9.79%
$ 22.07 million $ 117,092
Jun 13, 2022 $ 0.0491
-13.39%
$ 24.46 million $ 112,173
Jun 12, 2022 $ 0.0568
-4.67%
$ 28.3 million $ 80,870