Handshake Historical Data

HNS Page 5
Download
Date Close Price change Market cap Trading volume
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
Jun 6 $ 0.0568
-11.11%
$ 28.32 million $ 443,298
May 30 $ 0.064
-12.67%
$ 31.74 million $ 524,040
May 23 $ 0.0733
-9.52%
$ 36.25 million $ 496,985
May 16 $ 0.0811
+0.06%
$ 39.86 million $ 382,735
May 9 $ 0.0809
-31.51%
$ -- $ 1.14 million
May 2 $ 0.118
-3.95%
$ 57.69 million $ 787,357
Apr 25 $ 0.123
-5.64%
$ 59.85 million $ 993,503
Apr 18 $ 0.13
-10.54%
$ 63.18 million $ 712,134
Apr 11 $ 0.146
-3.07%
$ 70.34 million $ 938,827
Apr 4 $ 0.15
-8.33%
$ 72.31 million $ 1.67 million
Mar 28 $ 0.164
-4.13%
$ 78.56 million $ 1.39 million
Mar 21 $ 0.171
+9.32%
$ 81.62 million $ 1.69 million
Mar 14 $ 0.156
-5.52%
$ 74.35 million $ 2.02 million
Mar 7 $ 0.166
-9.45%
$ 78.37 million $ 2.16 million
Feb 28 $ 0.183
-5.10%
$ 86.19 million $ 2.16 million
Feb 21 $ 0.193
-3.18%
$ 90.45 million $ 2.26 million
Feb 14 $ 0.199
-14.80%
$ 92.94 million $ 2.41 million
Feb 7 $ 0.234
+5.27%
$ 108.76 million $ 2.81 million
Jan 31 $ 0.222
+8.93%
$ 102.89 million $ 2.15 million
Jan 24 $ 0.204
-1.88%
$ 94 million $ 2.18 million
Jan 17 $ 0.208
-26.22%
$ 95.45 million $ 2.93 million
Jan 10 $ 0.281
+0.55%
$ 128.7 million $ 3.55 million
Jan 3 $ 0.28
-19.67%
$ 127.44 million $ 3.78 million
Dec 27 $ 0.348
+33.48%
$ 157.91 million $ 4.14 million
Dec 20 $ 0.262
-7.87%
$ 118.23 million $ 2.74 million
Dec 13 $ 0.285
+9.37%
$ 127.79 million $ 3.26 million
Dec 6 $ 0.26
-15.56%
$ 116.33 million $ 3.08 million
Nov 29 $ 0.308
-20.34%
$ 137.13 million $ 5.79 million
Nov 22 $ 0.387
+14.51%
$ 171.32 million $ 5.53 million
Nov 15 $ 0.338
-15.61%
$ 149.06 million $ 5.68 million
Nov 8 $ 0.401
-11.21%
$ 175.8 million $ 7.22 million
Nov 1 $ 0.451
+35.65%
$ 197.01 million $ 6.7 million
Oct 25 $ 0.266
+19.46%
$ 115.75 million $ 5.36 million
Oct 18 $ 0.221
-3.42%
$ 95.58 million $ 3.22 million
Oct 11 $ 0.228
+15.94%
$ 96.32 million $ 3.14 million
Oct 4 $ 0.197
-16.98%
$ 83.08 million $ 761,871