Handshake Historical Data

HNS Page 37
Download
Date Close Price change Market cap Trading volume
Sep 6, 2021 $ 0.364
+12.63%
$ 152.37 million $ 249,293
Sep 5, 2021 $ 0.323
-0.58%
$ 135.2 million $ 134,086
Sep 4, 2021 $ 0.325
-2.02%
$ 135.19 million $ 618,287
Sep 3, 2021 $ 0.332
+7.57%
$ 137.88 million $ 891,861
Sep 2, 2021 $ 0.308
-1.25%
$ 128.18 million $ 679,449
Sep 1, 2021 $ 0.314
+7.32%
$ 130.29 million $ 1.15 million
Aug 31, 2021 $ 0.293
+9.89%
$ 121.81 million $ 842,635
Aug 30, 2021 $ 0.268
+6.81%
$ 111.32 million $ 873,990
Aug 29, 2021 $ 0.249
-4.11%
$ 103.67 million $ 478,059
Aug 28, 2021 $ 0.26
-0.59%
$ 108.04 million $ 290,483
Aug 27, 2021 $ 0.261
+1.73%
$ 108.57 million $ 432,508
Aug 26, 2021 $ 0.257
-7.35%
$ 106.63 million $ 696,179
Aug 25, 2021 $ 0.278
-1.12%
$ 115.47 million $ 779,163
Aug 24, 2021 $ 0.282
-5.70%
$ 117.25 million $ 806,518
Aug 23, 2021 $ 0.298
-0.44%
$ 123.88 million $ 729,680
Aug 22, 2021 $ 0.3
+8.09%
$ 124.32 million $ 687,248
Aug 21, 2021 $ 0.277
+3.49%
$ 114.88 million $ 605,634
Aug 20, 2021 $ 0.267
+0.33%
$ 110.69 million $ 965,767
Aug 19, 2021 $ 0.266
+19.71%
$ 110.26 million $ 1.19 million
Aug 18, 2021 $ 0.222
+7.98%
$ 91.94 million $ 693,254
Aug 17, 2021 $ 0.206
-3.40%
$ 84.99 million $ 665,288
Aug 16, 2021 $ 0.213
+1.92%
$ 88.02 million $ 875,975
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