Handshake Historical Data

HNS Page 4
Download
Date Close Price change Market cap Trading volume
May 22 $ 0.0192
+4.62%
$ 10.82 million $ 253,309
May 15 $ 0.0189
+0.07%
$ 10.04 million $ 1.55 million
May 8 $ 0.0198
-14.32%
$ 10.34 million $ 1.14 million
May 1 $ 0.0232
-24.13%
$ 12.69 million $ 2.9 million
Apr 24 $ 0.0302
-11.45%
$ 16.73 million $ 2.47 million
Apr 17 $ 0.0333
-2.27%
$ 18.67 million $ 2.82 million
Apr 10 $ 0.0298
-4.76%
$ 18.7 million $ 2.42 million
Apr 3 $ 0.0313
+4.12%
$ 17.16 million $ 2.52 million
Mar 27 $ 0.0301
-0.40%
$ 16.47 million $ 2.97 million
Mar 20 $ 0.0299
-21.59%
$ 16.54 million $ 2.18 million
Mar 13 $ 0.0373
+5.14%
$ 20.87 million $ 2.98 million
Mar 6 $ 0.0326
-21.11%
$ 19.46 million $ 2.78 million
Feb 27 $ 0.0413
+3.24%
$ 22.64 million $ 2.77 million
Feb 20 $ 0.04
+13.54%
$ 21.93 million $ 2.21 million
Feb 13 $ 0.0352
+16.81%
$ 19.31 million $ 455,353
Feb 6 $ 0.0302
-2.43%
$ 16.53 million $ 483,163
Jan 30 $ 0.0309
+3.16%
$ 16.94 million $ 333,183
Jan 23 $ 0.0293
+0.71%
$ 16.41 million $ 266,019
Jan 16 $ 0.0291
+7.85%
$ 15.93 million $ 338,193
Jan 9 $ 0.027
+15.62%
$ 14.78 million $ 424,965
Jan 2 $ 0.0233
-5.44%
$ 12.79 million $ 405,662
Dec 26 $ 0.0247
-2.66%
$ 13.52 million $ 290,659
Dec 19 $ 0.0254
+1.77%
$ 13.89 million $ 400,116
Dec 12 $ 0.0249
-2.32%
$ 13.66 million $ 242,830
Dec 5 $ 0.0251
+9.62%
$ 13.99 million $ 212,156
Nov 28 $ 0.0229
+4.31%
$ 12.57 million $ 178,477
Nov 21 $ 0.0214
-4.31%
$ 12.05 million $ 186,514
Nov 14 $ 0.0219
-4.02%
$ 12.17 million $ 506,862
Nov 7 $ 0.0228
-36.43%
$ 12.41 million $ 524,329
Oct 31 $ 0.0359
-2.16%
$ 19.45 million $ 582,213
Oct 24 $ 0.0367
-3.86%
$ 19.82 million $ 466,133
Oct 17 $ 0.0382
+19.50%
$ 20.56 million $ 478,687
Oct 10 $ 0.0319
-9.57%
$ 17.13 million $ 855,845
Oct 3 $ 0.0353
-5.54%
$ 18.85 million $ 536,562
Sep 26 $ 0.0374
-11.55%
$ 19.92 million $ 400,911
Sep 19 $ 0.0428
-10.36%
$ 22.43 million $ 411,923
Sep 12 $ 0.0478
-11.19%
$ 28.53 million $ 824,881
Sep 5 $ 0.0538
-7.04%
$ 31.1 million $ 451,101
Aug 29 $ 0.0579
-3.84%
$ -- $ 420,445
Aug 22 $ 0.0602
-0.10%
$ 31.51 million $ 447,321
Aug 15 $ 0.0603
-2.61%
$ -- $ 633,272
Aug 8 $ 0.0619
+9.04%
$ -- $ 453,544
Aug 1 $ 0.0568
-10.69%
$ 29.2 million $ 590,920
Jul 25 $ 0.0637
-14.83%
$ 32.58 million $ 664,379
Jul 18 $ 0.0748
+5.97%
$ 38.16 million $ 546,543
Jul 11 $ 0.0704
-8.40%
$ 35.77 million $ 526,454
Jul 4 $ 0.0768
+9.46%
$ 38.81 million $ 455,621
Jun 27 $ 0.0704
+0.48%
$ -- $ 310,376
Jun 20 $ 0.07
+21.40%
$ -- $ 342,872
Jun 13 $ 0.0576
+1.61%
$ 28.79 million $ 577,519