Handshake Historical Data

HNS Page 32
Download
Date Close Price change Market cap Trading volume
Jan 12, 2022 $ 0.338
+21.07%
$ 153.89 million $ 1.21 million
Jan 11, 2022 $ 0.279
+5.68%
$ 127.04 million $ 389,847
Jan 10, 2022 $ 0.264
-5.74%
$ 120.12 million $ 387,273
Jan 9, 2022 $ 0.28
+2.44%
$ 127.34 million $ 361,213
Jan 8, 2022 $ 0.273
-2.76%
$ 124.24 million $ 247,380
Jan 7, 2022 $ 0.281
-5.37%
$ 127.67 million $ 325,652
Jan 6, 2022 $ 0.297
-8.26%
$ 134.84 million $ 506,803
Jan 5, 2022 $ 0.324
-4.90%
$ 146.91 million $ 754,210
Jan 4, 2022 $ 0.34
-5.92%
$ 154.32 million $ 693,410
Jan 3, 2022 $ 0.362
+3.79%
$ 163.9 million $ 890,543
Jan 2, 2022 $ 0.348
+9.30%
$ 157.81 million $ 793,484
Jan 1, 2022 $ 0.319
+12.07%
$ 144.28 million $ 591,949
Dec 31, 2021 $ 0.284
+15.74%
$ 128.67 million $ 689,327
Dec 30, 2021 $ 0.246
+5.70%
$ 111.09 million $ 406,833
Dec 29, 2021 $ 0.233
+0.81%
$ 105.03 million $ 719,443
Dec 28, 2021 $ 0.231
-11.26%
$ 104.13 million $ 466,361
Dec 27, 2021 $ 0.26
-0.38%
$ 117.32 million $ 477,459
Dec 26, 2021 $ 0.26
-0.96%
$ 117.01 million $ 320,191
Dec 25, 2021 $ 0.262
-5.68%
$ 118.07 million $ 499,703
Dec 24, 2021 $ 0.278
-5.66%
$ 125.08 million $ 547,195
Dec 23, 2021 $ 0.294
+1.34%
$ 132.37 million $ 408,163
Dec 22, 2021 $ 0.29
+1.63%
$ 130.52 million $ 357,472
Dec 21, 2021 $ 0.286
+2.49%
$ 128.35 million $ 529,232
Dec 20, 2021 $ 0.279
-2.03%
$ 125.13 million $ 394,762
Dec 19, 2021 $ 0.285
-2.05%
$ 127.71 million $ 325,417
Dec 18, 2021 $ 0.291
+3.96%
$ 130.33 million $ 346,060
Dec 17, 2021 $ 0.28
-7.40%
$ 125.27 million $ 440,500
Dec 16, 2021 $ 0.302
+5.19%
$ 135.05 million $ 567,524
Dec 15, 2021 $ 0.287
+16.96%
$ 128.3 million $ 597,161
Dec 14, 2021 $ 0.245
+5.30%
$ 109.63 million $ 578,077
Dec 13, 2021 $ 0.233
-10.57%
$ 104.01 million $ 409,777
Dec 12, 2021 $ 0.26
-0.17%
$ 116.26 million $ 326,458
Dec 11, 2021 $ 0.261
+6.37%
$ 116.39 million $ 518,684
Dec 10, 2021 $ 0.245
-4.61%
$ 109.4 million $ 440,710
Dec 9, 2021 $ 0.258
-13.32%
$ 114.92 million $ 455,525
Dec 8, 2021 $ 0.297
-1.22%
$ 132.5 million $ 409,022
Dec 7, 2021 $ 0.301
+3.07%
$ 134 million $ 362,685
Dec 6, 2021 $ 0.292
-5.30%
$ 129.87 million $ 568,016
Dec 5, 2021 $ 0.308
-13.88%
$ 137.05 million $ 535,657
Dec 4, 2021 $ 0.358
-12.27%
$ 159 million $ 784,413
Dec 3, 2021 $ 0.408
-10.84%
$ 181.14 million $ 933,522
Dec 2, 2021 $ 0.457
+6.22%
$ 203.05 million $ 870,296
Dec 1, 2021 $ 0.431
+3.57%
$ 191.01 million $ 843,623
Nov 30, 2021 $ 0.416
+0.71%
$ 184.33 million $ 1.04 million
Nov 29, 2021 $ 0.413
+6.74%
$ 182.92 million $ 786,597
Nov 28, 2021 $ 0.387
-4.66%
$ 171.2 million $ 902,699
Nov 27, 2021 $ 0.405
+5.17%
$ 179.18 million $ 491,995
Nov 26, 2021 $ 0.385
-5.93%
$ 170.23 million $ 771,928
Nov 25, 2021 $ 0.409
+13.09%
$ 180.8 million $ 1.19 million
Nov 24, 2021 $ 0.362
+11.23%
$ 159.73 million $ 676,030