Handshake Historical Data

HNS Page 35
Download
Date Close Price change Market cap Trading volume
Aug 15, 2021 $ 0.206
+1.04%
$ 85.09 million $ 543,795
Aug 14, 2021 $ 0.204
-4.30%
$ 84.17 million $ 1.19 million
Aug 13, 2021 $ 0.213
+8.63%
$ 87.88 million $ 929,364
Aug 12, 2021 $ 0.195
-4.37%
$ 80.31 million $ 571,176
Aug 11, 2021 $ 0.204
+4.16%
$ 83.04 million $ 672,372
Aug 10, 2021 $ 0.196
-4.24%
$ 79.66 million $ 663,214
Aug 8, 2021 $ 0.186
-0.77%
$ 75.79 million $ 752,027
Aug 7, 2021 $ 0.188
+3.87%
$ 76.39 million $ 892,294
Aug 6, 2021 $ 0.181
+5.10%
$ 73.63 million $ 847,377
Aug 5, 2021 $ 0.172
+0.44%
$ 70.03 million $ 772,182
Aug 4, 2021 $ 0.157
-5.79%
$ 64.01 million $ 292,038
Aug 3, 2021 $ 0.167
-4.97%
$ 67.92 million $ 332,289
Aug 2, 2021 $ 0.176
-4.49%
$ 71.5 million $ 345,583
Aug 1, 2021 $ 0.184
-3.17%
$ 74.92 million $ 65,784
Jul 30, 2021 $ 0.19
+11.38%
$ 77.46 million $ 483,447
Jul 29, 2021 $ 0.17
+6.05%
$ 69.14 million $ 219,681
Jul 28, 2021 $ 0.16
-0.26%
$ 65.33 million $ 222,403
Jul 27, 2021 $ 0.161
-4.65%
$ 65.43 million $ 307,272
Jul 26, 2021 $ 0.168
+7.93%
$ 68.56 million $ 917,938
Jul 25, 2021 $ 0.156
+0.64%
$ 63.53 million $ 392,700
Jul 24, 2021 $ 0.155
+0.27%
$ 63.09 million $ 404,512
Jul 23, 2021 $ 0.155
+5.02%
$ 62.88 million $ 393,157
Jul 22, 2021 $ 0.147
-1.77%
$ 59.87 million $ 426,252
Jul 21, 2021 $ 0.15
+3.99%
$ 60.88 million $ 434,998
Jul 20, 2021 $ 0.143
-8.88%
$ 58.18 million $ 386,639
Jul 19, 2021 $ 0.157
-7.74%
$ 63.81 million $ 510,846
Jul 18, 2021 $ 0.17
-2.64%
$ 69.09 million $ 390,928
Jul 17, 2021 $ 0.175
+2.03%
$ 70.94 million $ 376,203
Jul 16, 2021 $ 0.172
-0.84%
$ 69.46 million $ 454,733
Jul 15, 2021 $ 0.173
-2.45%
$ 70.21 million $ 420,497
Jul 14, 2021 $ 0.178
-4.51%
$ 71.82 million $ 415,623
Jul 13, 2021 $ 0.186
-4.74%
$ 75.23 million $ 237,519
Jul 12, 2021 $ 0.195
-4.72%
$ 78.92 million $ 525,149
Jul 11, 2021 $ 0.205
+1.49%
$ 82.69 million $ 433,054
Jul 10, 2021 $ 0.202
-0.56%
$ 81.42 million $ 361,521
Jul 9, 2021 $ 0.203
-1.76%
$ 81.8 million $ 357,858
Jul 8, 2021 $ 0.207
-3.96%
$ 83.35 million $ 492,327
Jul 7, 2021 $ 0.215
+3.01%
$ 86.58 million $ 398,241
Jul 6, 2021 $ 0.209
-0.94%
$ 84.01 million $ 398,780
Jul 5, 2021 $ 0.211
-5.87%
$ 84.72 million $ 728,206
Jul 4, 2021 $ 0.224
+4.92%
$ 89.79 million $ 478,748
Jul 3, 2021 $ 0.213
+4.78%
$ 85.56 million $ 357,551
Jul 2, 2021 $ 0.204
-5.88%
$ 81.26 million $ 412,788
Jul 1, 2021 $ 0.217
+2.87%
$ 86.34 million $ 479,236
Jun 30, 2021 $ 0.211
-4.29%
$ 84.09 million $ 449,534
Jun 29, 2021 $ 0.22
+14.68%
$ 87.6 million $ 631,856
Jun 28, 2021 $ 0.192
-1.89%
$ 76.38 million $ 547,941
Jun 27, 2021 $ 0.196
+5.82%
$ 78.1 million $ 428,599
Jun 26, 2021 $ 0.185
-3.79%
$ 73.94 million $ 350,379
Jun 25, 2021 $ 0.193
+2.05%
$ 76.85 million $ 496,935