Handshake Historical Data

HNS Page 35
Download
Date Close Price change Market cap Trading volume
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
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