Handshake Historical Data

HNS Page 32
Download
Date Close Price change Market cap Trading volume
May 14, 2022 $ 0.0739
-0.97%
$ 36.1 million $ 104,136
May 13, 2022 $ 0.0746
+1.73%
$ 36.45 million $ 152,991
May 12, 2022 $ 0.0734
-3.66%
$ 35.83 million $ 184,980
May 11, 2022 $ 0.0762
-30.74%
$ 37.19 million $ 279,705
May 10, 2022 $ 0.11
-4.47%
$ 53.69 million $ 146,724
May 9, 2022 $ 0.115
-2.61%
$ 56.19 million $ 204,892
May 8, 2022 $ 0.118
-0.59%
$ 57.69 million $ 112,849
May 7, 2022 $ 0.119
+0.42%
$ 58.01 million $ 73,990
May 6, 2022 $ 0.118
-1.43%
$ 57.75 million $ 75,323
May 5, 2022 $ 0.12
-1.09%
$ 58.54 million $ 142,500
May 4, 2022 $ 0.121
+1.62%
$ 59.15 million $ 159,956
May 3, 2022 $ 0.119
-2.78%
$ 58.17 million $ 129,815
May 2, 2022 $ 0.123
-0.06%
$ 59.81 million $ 92,924
May 1, 2022 $ 0.123
+1.67%
$ 59.81 million $ 90,509
Apr 30, 2022 $ 0.121
+0.64%
$ 58.76 million $ 104,817
Apr 29, 2022 $ 0.12
+0.16%
$ 58.36 million $ 147,326
Apr 28, 2022 $ 0.12
-0.38%
$ 58.22 million $ 118,635
Apr 27, 2022 $ 0.12
+0.59%
$ 58.41 million $ 63,886
Apr 26, 2022 $ 0.12
-8.57%
$ 58.04 million $ 226,074
Apr 25, 2022 $ 0.131
+0.42%
$ 63.44 million $ 242,256
Apr 24, 2022 $ 0.13
-1.17%
$ 63.14 million $ 75,830
Apr 23, 2022 $ 0.132
-0.66%
$ 63.85 million $ 59,112
Apr 22, 2022 $ 0.133
-0.62%
$ 64.24 million $ 175,882
Apr 21, 2022 $ 0.134
-4.21%
$ 64.61 million $ 110,041
Apr 20, 2022 $ 0.139
-3.12%
$ 67.41 million $ 98,041
Apr 19, 2022 $ 0.144
+0.90%
$ 69.54 million $ 56,922
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