Handshake Historical Data

HNS Page 38
Download
Date Close Price change Market cap Trading volume
Mar 14, 2021 $ 0.318
-4.33%
$ 114.77 million $ 710,678
Mar 13, 2021 $ 0.332
+11.12%
$ 119.89 million $ 493,284
Mar 12, 2021 $ 0.298
+1.81%
$ 107.62 million $ 1.1 million
Mar 11, 2021 $ 0.301
+0.41%
$ 108.43 million $ 1 million
Mar 10, 2021 $ 0.298
+3.06%
$ 107.19 million $ 695,727
Mar 9, 2021 $ 0.289
+10.66%
$ 103.99 million $ 356,185
Mar 8, 2021 $ 0.261
-6.03%
$ 93.89 million $ 524,139
Mar 7, 2021 $ 0.278
-3.92%
$ 99.92 million $ 440,157
Mar 6, 2021 $ 0.289
-1.17%
$ 103.91 million $ 497,572
Mar 5, 2021 $ 0.293
-2.11%
$ 105.19 million $ 583,411
Mar 4, 2021 $ 0.299
-2.12%
$ 107.39 million $ 792,426
Mar 3, 2021 $ 0.305
+2.38%
$ 109.46 million $ 802,080
Mar 2, 2021 $ 0.298
-6.80%
$ 106.83 million $ 685,490
Mar 1, 2021 $ 0.32
+5.40%
$ 114.57 million $ 751,541
Feb 28, 2021 $ 0.304
-5.07%
$ 108.58 million $ 877,069
Feb 27, 2021 $ 0.32
+1.79%
$ 114.38 million $ 616,736
Feb 26, 2021 $ 0.315
-2.27%
$ 112.39 million $ 586,604
Feb 25, 2021 $ 0.322
-3.33%
$ 114.96 million $ 570,945
Feb 24, 2021 $ 0.333
+1.62%
$ 118.77 million $ 512,954
Feb 23, 2021 $ 0.327
-5.96%
$ 116.54 million $ 922,423
Feb 22, 2021 $ 0.348
-6.58%
$ 123.81 million $ 1.43 million
Feb 21, 2021 $ 0.372
+49.63%
$ 132.51 million $ 3.72 million
Feb 20, 2021 $ 0.249
+2.50%
$ 88.63 million $ 2 million
Feb 19, 2021 $ 0.243
+3.99%
$ 86.39 million $ 1.85 million
Feb 18, 2021 $ 0.233
+3.48%
$ 83.03 million $ 1.36 million
Feb 17, 2021 $ 0.226
+16.08%
$ 80.19 million $ 2.22 million
Feb 16, 2021 $ 0.194
-0.60%
$ 69 million $ 881,560
Feb 15, 2021 $ 0.195
+1.49%
$ 69.38 million $ 910,579
Feb 14, 2021 $ 0.193
+2.77%
$ 68.33 million $ 1.35 million
Feb 13, 2021 $ 0.187
-4.55%
$ 66.43 million $ 898,780
Feb 12, 2021 $ 0.196
-3.57%
$ 69.57 million $ 999,823
Feb 11, 2021 $ 0.204
+2.08%
$ 72.1 million $ 1.43 million
Feb 10, 2021 $ 0.199
+6.51%
$ 70.54 million $ 2.78 million
Feb 9, 2021 $ 0.187
+5.08%
$ 66.07 million $ 2.02 million
Feb 8, 2021 $ 0.177
+5.66%
$ 62.7 million $ 1.86 million
Feb 7, 2021 $ 0.168
+17.94%
$ 59.31 million $ 3.05 million
Feb 6, 2021 $ 0.142
-0.43%
$ 50.24 million $ 1.96 million
Feb 5, 2021 $ 0.144
+12.13%
$ 50.69 million $ 2.05 million
Feb 4, 2021 $ 0.128
-6.30%
$ 45.17 million $ 1.58 million
Feb 3, 2021 $ 0.137
+13.35%
$ 48.16 million $ 1.9 million
Feb 2, 2021 $ 0.121
-1.16%
$ 42.48 million $ 1.33 million
Feb 1, 2021 $ 0.122
+1.99%
$ 42.95 million $ 1.08 million
Jan 30, 2021 $ 0.124
-1.05%
$ 43.69 million $ 1.13 million
Jan 29, 2021 $ 0.126
-0.55%
$ 44.13 million $ 1.83 million
Jan 28, 2021 $ 0.126
+4.70%
$ 44.27 million $ 1.76 million
Jan 27, 2021 $ 0.12
-7.62%
$ 42.24 million $ 1.16 million
Jan 26, 2021 $ 0.13
-2.61%
$ 45.67 million $ 1.31 million
Jan 24, 2021 $ 0.125
-5.45%
$ 43.86 million $ 765,071
Jan 23, 2021 $ 0.132
-0.70%
$ 46.4 million $ 1.31 million
Jan 22, 2021 $ 0.133
+3.72%
$ 46.73 million $ 2.3 million