Handshake Historical Data

HNS Page 31
Download
Date Close Price change Market cap Trading volume
Apr 18, 2022 $ 0.143
-2.08%
$ 68.88 million $ 136,305
Apr 17, 2022 $ 0.146
-3.72%
$ 70.31 million $ 134,621
Apr 16, 2022 $ 0.151
+0.20%
$ 72.99 million $ 93,891
Apr 15, 2022 $ 0.151
+6.95%
$ 72.8 million $ 134,216
Apr 14, 2022 $ 0.141
-0.72%
$ 68.03 million $ 119,595
Apr 13, 2022 $ 0.142
+2.91%
$ 68.48 million $ 129,052
Apr 12, 2022 $ 0.138
+0.70%
$ 66.51 million $ 120,877
Apr 11, 2022 $ 0.137
-8.70%
$ 66 million $ 206,574
Apr 10, 2022 $ 0.15
+6.29%
$ 72.27 million $ 313,960
Apr 9, 2022 $ 0.141
-8.70%
$ 67.95 million $ 455,016
Apr 8, 2022 $ 0.155
-4.75%
$ 74.39 million $ 113,281
Apr 7, 2022 $ 0.163
+1.15%
$ 78.07 million $ 102,818
Apr 6, 2022 $ 0.161
-5.55%
$ 77.13 million $ 250,262
Apr 5, 2022 $ 0.17
-1.40%
$ 81.61 million $ 154,873
Apr 4, 2022 $ 0.173
+5.30%
$ 82.73 million $ 279,966
Apr 3, 2022 $ 0.164
+2.05%
$ 78.51 million $ 156,329
Apr 2, 2022 $ 0.161
+0.43%
$ 76.9 million $ 77,533
Apr 1, 2022 $ 0.16
+0.78%
$ 76.53 million $ 124,446
Mar 31, 2022 $ 0.159
-2.17%
$ 75.82 million $ 129,733
Mar 30, 2022 $ 0.162
+0.39%
$ 77.46 million $ 230,073
Mar 29, 2022 $ 0.162
-3.32%
$ 77.11 million $ 351,459
Mar 28, 2022 $ 0.167
-2.34%
$ 79.71 million $ 319,160
Mar 27, 2022 $ 0.171
+4.73%
$ 81.57 million $ 255,601
Mar 26, 2022 $ 0.163
+1.57%
$ 77.85 million $ 102,106
Mar 25, 2022 $ 0.161
-0.71%
$ 76.6 million $ 183,169
Mar 24, 2022 $ 0.162
-1.63%
$ 77.1 million $ 239,439
Mar 23, 2022 $ 0.165
+2.57%
$ 78.34 million $ 415,658
Mar 22, 2022 $ 0.161
+1.71%
$ 76.33 million $ 210,695
Mar 21, 2022 $ 0.158
+0.88%
$ 75 million $ 283,585
Mar 20, 2022 $ 0.156
-1.33%
$ 74.31 million $ 243,384
Mar 19, 2022 $ 0.159
+0.08%
$ 75.26 million $ 252,725
Mar 18, 2022 $ 0.158
+1.76%
$ 75.16 million $ 281,112
Mar 17, 2022 $ 0.156
-0.53%
$ 73.77 million $ 300,908
Mar 16, 2022 $ 0.157
-1.77%
$ 74.16 million $ 352,595
Mar 15, 2022 $ 0.159
-4.22%
$ 75.45 million $ 300,377
Mar 14, 2022 $ 0.166
+0.46%
$ 78.73 million $ 286,027
Mar 13, 2022 $ 0.166
-3.13%
$ 78.32 million $ 394,973
Mar 12, 2022 $ 0.171
-0.18%
$ 80.81 million $ 236,594
Mar 11, 2022 $ 0.171
-2.42%
$ 80.9 million $ 342,645
Mar 10, 2022 $ 0.176
-5.91%
$ 82.86 million $ 241,595
Mar 9, 2022 $ 0.187
+6.76%
$ 88.02 million $ 291,307
Mar 8, 2022 $ 0.175
-0.75%
$ 82.39 million $ 287,403
Mar 7, 2022 $ 0.176
-3.74%
$ 82.96 million $ 363,823
Mar 6, 2022 $ 0.183
-2.53%
$ 86.14 million $ 266,292
Mar 5, 2022 $ 0.188
-2.38%
$ 88.32 million $ 210,272
Mar 4, 2022 $ 0.192
-2.24%
$ 90.42 million $ 367,658
Mar 3, 2022 $ 0.197
-1.17%
$ 92.45 million $ 277,757
Mar 2, 2022 $ 0.199
-1.29%
$ 93.49 million $ 227,373
Mar 1, 2022 $ 0.202
+1.38%
$ 94.66 million $ 374,263
Feb 28, 2022 $ 0.199
+3.17%
$ 93.31 million $ 438,374