Handshake Historical Data

HNS Page 38
Download
Date Close Price change Market cap Trading volume
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
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