Handshake Historical Data

HNS Page 29
Download
Date Close Price change Market cap Trading volume
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
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