Handshake Historical Data

HNS Page 33
Download
Date Close Price change Market cap Trading volume
Mar 25, 2022 $ 0.161
-0.71%
$ 76.6 million $ 183,169
Mar 24, 2022 $ 0.162
-1.63%
$ 77.1 million $ 239,439
Mar 23, 2022 $ 0.165
+2.57%
$ 78.34 million $ 415,658
Mar 22, 2022 $ 0.161
+1.71%
$ 76.33 million $ 210,695
Mar 21, 2022 $ 0.158
+0.88%
$ 75 million $ 283,585
Mar 20, 2022 $ 0.156
-1.33%
$ 74.31 million $ 243,384
Mar 19, 2022 $ 0.159
+0.08%
$ 75.26 million $ 252,725
Mar 18, 2022 $ 0.158
+1.76%
$ 75.16 million $ 281,112
Mar 17, 2022 $ 0.156
-0.53%
$ 73.77 million $ 300,908
Mar 16, 2022 $ 0.157
-1.77%
$ 74.16 million $ 352,595
Mar 15, 2022 $ 0.159
-4.22%
$ 75.45 million $ 300,377
Mar 14, 2022 $ 0.166
+0.46%
$ 78.73 million $ 286,027
Mar 13, 2022 $ 0.166
-3.13%
$ 78.32 million $ 394,973
Mar 12, 2022 $ 0.171
-0.18%
$ 80.81 million $ 236,594
Mar 11, 2022 $ 0.171
-2.42%
$ 80.9 million $ 342,645
Mar 10, 2022 $ 0.176
-5.91%
$ 82.86 million $ 241,595
Mar 9, 2022 $ 0.187
+6.76%
$ 88.02 million $ 291,307
Mar 8, 2022 $ 0.175
-0.75%
$ 82.39 million $ 287,403
Mar 7, 2022 $ 0.176
-3.74%
$ 82.96 million $ 363,823
Mar 6, 2022 $ 0.183
-2.53%
$ 86.14 million $ 266,292
Mar 5, 2022 $ 0.188
-2.38%
$ 88.32 million $ 210,272
Mar 4, 2022 $ 0.192
-2.24%
$ 90.42 million $ 367,658
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