Handshake Historical Data

HNS Page 31
Download
Date Close Price change Market cap Trading volume
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
Feb 27, 2022 $ 0.193
+2.33%
$ 90.4 million $ 370,499
Feb 26, 2022 $ 0.188
-4.21%
$ 88.28 million $ 220,633
Feb 25, 2022 $ 0.197
-1.16%
$ 92.11 million $ 237,250
Feb 24, 2022 $ 0.199
-2.87%
$ 93.13 million $ 466,048
Feb 23, 2022 $ 0.205
+5.36%
$ 95.6 million $ 295,256
Feb 22, 2022 $ 0.194
+1.74%
$ 90.74 million $ 306,052
Feb 21, 2022 $ 0.191
-3.97%
$ 89.24 million $ 360,830
Feb 20, 2022 $ 0.199
-7.22%
$ 92.94 million $ 264,330
Feb 19, 2022 $ 0.215
+2.96%
$ 100.17 million $ 197,092
Feb 18, 2022 $ 0.208
-7.40%
$ 97.24 million $ 420,141
Feb 17, 2022 $ 0.225
-2.16%
$ 104.94 million $ 445,066
Feb 16, 2022 $ 0.23
-1.31%
$ 107.19 million $ 349,208
Feb 15, 2022 $ 0.233
+3.77%
$ 108.54 million $ 419,905
Feb 14, 2022 $ 0.225
-3.87%
$ 104.55 million $ 316,490
Feb 13, 2022 $ 0.234
-0.74%
$ 108.69 million $ 223,408
Feb 12, 2022 $ 0.235
+3.46%
$ 109.44 million $ 277,485
Feb 11, 2022 $ 0.228
-2.73%
$ 105.72 million $ 615,948
Feb 10, 2022 $ 0.234
-0.02%
$ 108.62 million $ 632,583
Feb 9, 2022 $ 0.234
+4.51%
$ 108.59 million $ 296,338
Feb 8, 2022 $ 0.224
-2.63%
$ 103.84 million $ 378,506
Feb 7, 2022 $ 0.23
+3.60%
$ 106.59 million $ 389,708
Feb 6, 2022 $ 0.222
-1.39%
$ 102.82 million $ 205,532
Feb 5, 2022 $ 0.225
+2.13%
$ 104.22 million $ 249,038
Feb 4, 2022 $ 0.22
+8.28%
$ 101.98 million $ 389,525
Feb 3, 2022 $ 0.204
+1.42%
$ 94.12 million $ 284,539
Feb 2, 2022 $ 0.201
-3.51%
$ 92.74 million $ 352,914
Feb 1, 2022 $ 0.208
+2.10%
$ 96.04 million $ 342,768
Jan 31, 2022 $ 0.204
-0.05%
$ 93.95 million $ 329,147
Jan 30, 2022 $ 0.204
-1.31%
$ 94 million $ 251,125
Jan 29, 2022 $ 0.206
-0.58%
$ 95.19 million $ 233,111
Jan 28, 2022 $ 0.208
+1.29%
$ 95.69 million $ 283,920
Jan 27, 2022 $ 0.205
-1.06%
$ 94.42 million $ 328,372
Jan 26, 2022 $ 0.207
+0.41%
$ 95.37 million $ 322,774
Jan 25, 2022 $ 0.206
+0.58%
$ 94.93 million $ 280,913
Jan 24, 2022 $ 0.205
-1.18%
$ 94.33 million $ 478,409
Jan 23, 2022 $ 0.208
+5.11%
$ 95.39 million $ 282,279
Jan 22, 2022 $ 0.198
-11.48%
$ 90.75 million $ 483,893
Jan 21, 2022 $ 0.223
-13.98%
$ 102.44 million $ 455,788
Jan 20, 2022 $ 0.26
-1.57%
$ 119.02 million $ 367,714
Jan 19, 2022 $ 0.264
-2.93%
$ 120.85 million $ 355,439
Jan 18, 2022 $ 0.272
+1.68%
$ 124.31 million $ 441,356
Jan 17, 2022 $ 0.267
-5.07%
$ 122.18 million $ 543,256
Jan 16, 2022 $ 0.281
+2.56%
$ 128.63 million $ 345,519
Jan 15, 2022 $ 0.274
-5.87%
$ 125.31 million $ 335,528
Jan 14, 2022 $ 0.291
-4.02%
$ 133.03 million $ 391,730
Jan 13, 2022 $ 0.303
-10.17%
$ 138.33 million $ 492,814