Handshake Historical Data

HNS Page 33
Download
Date Close Price change Market cap Trading volume
Nov 23, 2021 $ 0.325
+0.70%
$ 143.51 million $ 715,952
Nov 22, 2021 $ 0.323
-4.51%
$ 142.22 million $ 787,497
Nov 21, 2021 $ 0.338
+6.24%
$ 148.95 million $ 728,196
Nov 20, 2021 $ 0.318
-5.83%
$ 140.13 million $ 599,479
Nov 19, 2021 $ 0.338
+5.50%
$ 148.77 million $ 607,474
Nov 18, 2021 $ 0.32
-10.06%
$ 140.87 million $ 760,984
Nov 17, 2021 $ 0.356
-5.69%
$ 156.54 million $ 630,957
Nov 16, 2021 $ 0.378
-9.75%
$ 165.9 million $ 1.07 million
Nov 15, 2021 $ 0.419
+4.55%
$ 183.78 million $ 1.28 million
Nov 14, 2021 $ 0.401
-2.04%
$ 175.71 million $ 653,378
Nov 13, 2021 $ 0.409
+7.50%
$ 179.19 million $ 648,429
Nov 12, 2021 $ 0.38
+4.68%
$ 166.6 million $ 717,423
Nov 11, 2021 $ 0.363
-1.71%
$ 159.05 million $ 1.01 million
Nov 10, 2021 $ 0.37
-16.13%
$ 161.9 million $ 1.05 million
Nov 9, 2021 $ 0.441
-11.60%
$ 192.83 million $ 1.56 million
Nov 8, 2021 $ 0.499
+10.60%
$ 217.95 million $ 1.58 million
Nov 7, 2021 $ 0.451
+2.11%
$ 196.89 million $ 811,351
Nov 6, 2021 $ 0.442
+5.15%
$ 192.69 million $ 637,405
Nov 5, 2021 $ 0.42
-9.09%
$ 182.94 million $ 735,086
Nov 4, 2021 $ 0.462
+22.43%
$ 201.09 million $ 1.86 million
Nov 3, 2021 $ 0.377
+9.02%
$ 164.21 million $ 971,667
Nov 2, 2021 $ 0.346
+10.50%
$ 150.6 million $ 982,978
Nov 1, 2021 $ 0.313
-5.79%
$ 136.17 million $ 696,059
Oct 31, 2021 $ 0.333
+24.98%
$ 144.65 million $ 1.05 million
Oct 30, 2021 $ 0.266
-5.36%
$ 115.6 million $ 481,763
Oct 29, 2021 $ 0.281
-4.51%
$ 122.01 million $ 1.04 million
Oct 28, 2021 $ 0.294
+5.93%
$ 127.59 million $ 569,306
Oct 27, 2021 $ 0.278
-10.45%
$ 120.34 million $ 670,087
Oct 26, 2021 $ 0.31
+4.33%
$ 134.31 million $ 625,635
Oct 25, 2021 $ 0.297
+33.34%
$ 128.57 million $ 1.98 million
Oct 24, 2021 $ 0.221
+0.79%
$ 95.51 million $ 433,734
Oct 23, 2021 $ 0.219
+0.27%
$ 94.75 million $ 295,412
Oct 22, 2021 $ 0.219
+0.59%
$ 92.22 million $ 432,278
Oct 21, 2021 $ 0.217
-2.43%
$ 91.68 million $ 478,979
Oct 20, 2021 $ 0.223
-1.86%
$ 93.96 million $ 425,526
Oct 19, 2021 $ 0.227
-9.49%
$ 95.76 million $ 558,888
Oct 18, 2021 $ 0.251
+9.70%
$ 105.77 million $ 597,122
Oct 17, 2021 $ 0.228
+2.19%
$ 96.32 million $ 432,405
Oct 16, 2021 $ 0.224
-2.83%
$ 94.34 million $ 376,981
Oct 15, 2021 $ 0.23
+9.78%
$ 96.99 million $ 660,736
Oct 14, 2021 $ 0.21
+18.53%
$ 88.36 million $ 343,004
Oct 13, 2021 $ 0.177
-1.88%
$ 74.51 million $ 695,297
Oct 12, 2021 $ 0.181
-4.85%
$ 76.26 million $ 488,187
Oct 11, 2021 $ 0.19
-3.53%
$ 80.15 million $ 146,892
Oct 10, 2021 $ 0.197
-3.86%
$ 83.08 million $ 170,352
Oct 9, 2021 $ 0.205
-0.84%
$ 86.41 million $ 67,283
Oct 8, 2021 $ 0.207
-4.51%
$ 87.19 million $ 108,000
Oct 7, 2021 $ 0.217
+2.22%
$ 91.32 million $ 91,566
Oct 6, 2021 $ 0.212
-1.82%
$ 89.37 million $ 68,385
Oct 5, 2021 $ 0.216
+2.75%
$ 91.03 million $ 65,759