Handshake Historical Data

HNS Page 38
Download
Date Close Price change Market cap Trading volume
Apr 30, 2021 $ 0.685
+3.52%
$ 258.31 million $ 926,056
Apr 29, 2021 $ 0.659
-4.03%
$ 248.17 million $ 849,688
Apr 28, 2021 $ 0.686
-0.96%
$ 258.38 million $ 1.44 million
Apr 27, 2021 $ 0.693
+19.42%
$ 260.65 million $ 1.56 million
Apr 26, 2021 $ 0.58
+21.26%
$ 218.1 million $ 640,907
Apr 25, 2021 $ 0.479
-8.96%
$ 179.81 million $ 528,590
Apr 24, 2021 $ 0.53
-3.69%
$ 198.88 million $ 574,568
Apr 23, 2021 $ 0.551
-5.59%
$ 206.56 million $ 1.1 million
Apr 22, 2021 $ 0.583
-1.03%
$ 218.75 million $ 1.18 million
Apr 21, 2021 $ 0.592
-7.72%
$ 221.69 million $ 751,404
Apr 20, 2021 $ 0.641
+5.69%
$ 239.99 million $ 1.23 million
Apr 19, 2021 $ 0.607
-5.57%
$ 226.9 million $ 796,446
Apr 18, 2021 $ 0.642
-7.92%
$ 240.06 million $ 1.3 million
Apr 17, 2021 $ 0.697
+2.01%
$ 260.49 million $ 942,374
Apr 16, 2021 $ 0.684
-5.37%
$ 255.23 million $ 841,280
Apr 15, 2021 $ 0.722
-4.40%
$ 269.48 million $ 1.63 million
Apr 14, 2021 $ 0.755
+0.05%
$ 281.48 million $ 2 million
Apr 13, 2021 $ 0.756
+0.15%
$ 281.47 million $ 1.64 million
Apr 12, 2021 $ 0.754
+0.97%
$ 280.8 million $ 2.48 million
Apr 11, 2021 $ 0.747
-4.23%
$ 277.98 million $ 1.75 million
Apr 10, 2021 $ 0.781
+14.08%
$ 286.84 million $ 3.65 million
Apr 9, 2021 $ 0.684
+7.76%
$ 251.45 million $ 1.81 million
Apr 8, 2021 $ 0.635
+10.88%
$ 233.28 million $ 2.14 million
Apr 7, 2021 $ 0.573
-10.52%
$ 210.37 million $ 2.66 million
Apr 6, 2021 $ 0.64
-2.68%
$ 235.14 million $ 3.51 million
Apr 5, 2021 $ 0.658
+3.91%
$ 241.49 million $ 2.44 million
Apr 4, 2021 $ 0.633
-1.89%
$ 232.18 million $ 1.44 million
Apr 3, 2021 $ 0.645
+10.42%
$ 236.47 million $ 1.79 million
Apr 2, 2021 $ 0.584
+4.27%
$ 213.64 million $ 1.32 million
Apr 1, 2021 $ 0.56
+16.03%
$ 204.72 million $ 1.48 million
Mar 30, 2021 $ 0.497
+21.96%
$ 181.6 million $ 1.27 million
Mar 29, 2021 $ 0.408
+3.07%
$ 148.78 million $ 1.1 million
Mar 28, 2021 $ 0.395
+12.92%
$ 144.27 million $ 1.08 million
Mar 27, 2021 $ 0.35
+5.71%
$ 127.65 million $ 879,070
Mar 26, 2021 $ 0.331
+9.53%
$ 120.63 million $ 757,013
Mar 25, 2021 $ 0.302
-4.26%
$ 110.05 million $ 1.02 million
Mar 24, 2021 $ 0.316
-9.63%
$ 114.89 million $ 861,159
Mar 23, 2021 $ 0.351
-0.41%
$ 127.54 million $ 662,595
Mar 22, 2021 $ 0.352
+5.68%
$ 128 million $ 946,903
Mar 21, 2021 $ 0.333
+3.47%
$ 120.98 million $ 463,716
Mar 20, 2021 $ 0.322
-7.89%
$ 116.91 million $ 584,008
Mar 19, 2021 $ 0.35
+8.27%
$ 126.75 million $ 578,737
Mar 18, 2021 $ 0.323
+0.09%
$ 117.03 million $ 651,728
Mar 17, 2021 $ 0.323
+3.10%
$ 116.88 million $ 899,346
Mar 16, 2021 $ 0.313
+3.34%
$ 113.42 million $ 679,210
Mar 15, 2021 $ 0.303
-4.73%
$ 109.67 million $ 797,653
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