Handshake Historical Data

HNS Page 36
Download
Date Close Price change Market cap Trading volume
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
Oct 4, 2021 $ 0.21
-11.47%
$ 88.59 million $ 190,526
Oct 3, 2021 $ 0.237
+22.32%
$ 99.75 million $ 266,117
Oct 2, 2021 $ 0.193
-0.54%
$ 81.55 million $ 109,307
Oct 1, 2021 $ 0.194
+8.04%
$ 81.98 million $ 78,532
Sep 30, 2021 $ 0.18
+1.20%
$ 75.88 million $ 49,953
Sep 29, 2021 $ 0.178
+0.75%
$ 74.99 million $ 170,364
Sep 28, 2021 $ 0.176
-5.13%
$ 74.39 million $ 331,641
Sep 27, 2021 $ 0.187
-4.91%
$ 78.81 million $ 310,788
Sep 26, 2021 $ 0.197
-1.55%
$ 82.89 million $ 420,429
Sep 25, 2021 $ 0.2
-7.45%
$ 84.16 million $ 170,255
Sep 24, 2021 $ 0.216
-9.14%
$ 90.94 million $ 510,437
Sep 23, 2021 $ 0.237
+12.78%
$ 100.11 million $ 301,056
Sep 22, 2021 $ 0.211
-2.44%
$ 88.76 million $ 344,312
Sep 21, 2021 $ 0.216
-9.94%
$ 91 million $ 471,047
Sep 20, 2021 $ 0.24
-12.08%
$ 101.04 million $ 739,126
Sep 19, 2021 $ 0.273
-0.70%
$ 114.93 million $ 320,953
Sep 18, 2021 $ 0.274
-8.42%
$ 115.66 million $ 415,604
Sep 17, 2021 $ 0.3
-3.49%
$ 126.31 million $ 322,854
Sep 16, 2021 $ 0.311
-2.35%
$ 130.91 million $ 311,823
Sep 15, 2021 $ 0.318
-3.43%
$ 134.05 million $ 382,274
Sep 14, 2021 $ 0.329
+0.74%
$ 138.72 million $ 180,905
Sep 13, 2021 $ 0.327
-1.65%
$ 137.61 million $ 209,356
Sep 12, 2021 $ 0.332
+1.97%
$ 139.82 million $ 112,666
Sep 11, 2021 $ 0.326
-3.47%
$ 137.03 million $ 383,927
Sep 10, 2021 $ 0.338
-7.53%
$ 141.85 million $ 374,312
Sep 9, 2021 $ 0.365
+10.75%
$ 153.31 million $ 228,866
Sep 8, 2021 $ 0.331
+19.98%
$ 138.76 million $ 740,995
Sep 7, 2021 $ 0.277
-23.85%
$ 115.98 million $ 728,384