Handshake Historical Data

HNS Page 28
Download
Date Close Price change Market cap Trading volume
Sep 15, 2022 $ 0.0487
+0.58%
$ 25.63 million $ 95,111
Sep 14, 2022 $ 0.0484
-1.01%
$ 25.46 million $ 41,226
Sep 13, 2022 $ 0.0488
-10.09%
$ 25.68 million $ 173,688
Sep 12, 2022 $ 0.0542
+0.77%
$ 28.53 million $ 181,144
Sep 11, 2022 $ 0.0538
-4.93%
$ 28.3 million $ 61,599
Sep 10, 2022 $ 0.0565
-0.89%
$ 29.75 million $ 46,812
Sep 9, 2022 $ 0.057
-1.65%
$ 30.02 million $ 64,593
Sep 8, 2022 $ 0.0576
+0.95%
$ 30.17 million $ 71,015
Sep 7, 2022 $ 0.0571
-1.53%
$ 29.89 million $ 67,506
Sep 6, 2022 $ 0.058
-2.44%
$ 30.36 million $ 82,276
Sep 5, 2022 $ 0.0594
+2.74%
$ 31.1 million $ 57,301
Sep 4, 2022 $ 0.0579
+2.78%
$ 30.29 million $ 60,449
Sep 3, 2022 $ 0.0563
+1.50%
$ 29.47 million $ 37,248
Sep 2, 2022 $ 0.0555
-0.40%
$ 29.03 million $ 60,652
Sep 1, 2022 $ 0.0557
-1.09%
$ 29.13 million $ 71,816
Aug 31, 2022 $ 0.0563
+1.13%
$ 29.48 million $ 48,690
Aug 30, 2022 $ 0.0557
-5.66%
$ 29.15 million $ 88,172
Aug 29, 2022 $ 0.0591
-1.84%
$ 30.92 million $ 53,419
Aug 28, 2022 $ 0.0602
-0.21%
$ 31.4 million $ 46,621
Aug 27, 2022 $ 0.0603
+0.13%
$ 31.45 million $ 68,469
Aug 26, 2022 $ 0.0602
-0.04%
$ 31.4 million $ 112,562
Aug 25, 2022 $ 0.0602
+0.10%
$ 31.41 million $ 38,849
Aug 24, 2022 $ 0.0602
-1.58%
$ 31.42 million $ 42,875
Aug 23, 2022 $ 0.0612
+2.24%
$ 31.9 million $ 68,329
Aug 22, 2022 $ 0.0599
-0.61%
$ 30.78 million $ 69,616
Aug 21, 2022 $ 0.0603
+0.47%
$ 30.98 million $ 156,008
Aug 20, 2022 $ 0.06
-0.02%
$ 30.82 million $ 62,537
Aug 19, 2022 $ 0.06
-0.53%
$ 30.82 million $ 109,578
Aug 18, 2022 $ 0.0603
+0.89%
$ 31 million $ 63,412
Aug 17, 2022 $ 0.0599
-1.60%
$ 30.77 million $ 107,081
Aug 16, 2022 $ 0.0609
-1.80%
$ 31.27 million $ 53,459
Aug 15, 2022 $ 0.062
+0.19%
$ 31.87 million $ 81,198
Aug 14, 2022 $ 0.0619
-0.52%
$ 31.81 million $ 64,169
Aug 13, 2022 $ 0.0622
-0.21%
$ 31.97 million $ 88,630
Aug 12, 2022 $ 0.0623
-1.41%
$ 32 million $ 43,176
Aug 11, 2022 $ 0.0632
+3.25%
$ 32.46 million $ 54,738
Aug 10, 2022 $ 0.0612
+1.44%
$ 31.44 million $ 83,638
Aug 9, 2022 $ 0.0603
-1.38%
$ 30.97 million $ 62,435
Aug 8, 2022 $ 0.0611
+7.60%
$ 31.4 million $ 56,759
Aug 7, 2022 $ 0.0568
-2.16%
$ 29.2 million $ 122,678
Aug 6, 2022 $ 0.0581
+0.29%
$ 29.78 million $ 63,235
Aug 5, 2022 $ 0.0579
+1.49%
$ 29.69 million $ 114,525
Aug 4, 2022 $ 0.0571
-2.67%
$ 29.3 million $ 50,230
Aug 3, 2022 $ 0.0587
+0.71%
$ 30.11 million $ 75,053
Aug 2, 2022 $ 0.0583
-0.71%
$ 29.87 million $ 89,213
Aug 1, 2022 $ 0.0587
-7.66%
$ 30.06 million $ 75,985
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