Handshake Historical Data

HNS Page 34
Download
Date Close Price change Market cap Trading volume
Feb 3, 2022 $ 0.204
+1.42%
$ 94.12 million $ 284,539
Feb 2, 2022 $ 0.201
-3.51%
$ 92.74 million $ 352,914
Feb 1, 2022 $ 0.208
+2.10%
$ 96.04 million $ 342,768
Jan 31, 2022 $ 0.204
-0.05%
$ 93.95 million $ 329,147
Jan 30, 2022 $ 0.204
-1.31%
$ 94 million $ 251,125
Jan 29, 2022 $ 0.206
-0.58%
$ 95.19 million $ 233,111
Jan 28, 2022 $ 0.208
+1.29%
$ 95.69 million $ 283,920
Jan 27, 2022 $ 0.205
-1.06%
$ 94.42 million $ 328,372
Jan 26, 2022 $ 0.207
+0.41%
$ 95.37 million $ 322,774
Jan 25, 2022 $ 0.206
+0.58%
$ 94.93 million $ 280,913
Jan 24, 2022 $ 0.205
-1.18%
$ 94.33 million $ 478,409
Jan 23, 2022 $ 0.208
+5.11%
$ 95.39 million $ 282,279
Jan 22, 2022 $ 0.198
-11.48%
$ 90.75 million $ 483,893
Jan 21, 2022 $ 0.223
-13.98%
$ 102.44 million $ 455,788
Jan 20, 2022 $ 0.26
-1.57%
$ 119.02 million $ 367,714
Jan 19, 2022 $ 0.264
-2.93%
$ 120.85 million $ 355,439
Jan 18, 2022 $ 0.272
+1.68%
$ 124.31 million $ 441,356
Jan 17, 2022 $ 0.267
-5.07%
$ 122.18 million $ 543,256
Jan 16, 2022 $ 0.281
+2.56%
$ 128.63 million $ 345,519
Jan 15, 2022 $ 0.274
-5.87%
$ 125.31 million $ 335,528
Jan 14, 2022 $ 0.291
-4.02%
$ 133.03 million $ 391,730
Jan 13, 2022 $ 0.303
-10.17%
$ 138.33 million $ 492,814
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