Handshake Historical Data

HNS Page 31
Download
Date Close Price change Market cap Trading volume
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
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