Handshake Historical Data

HNS Page 6
Download
Date Close Price change Market cap Trading volume
Aug 2 $ 0.186
+1.24%
$ 75.79 million $ 4.23 million
Jul 26 $ 0.184
+17.93%
$ 74.92 million $ 2.22 million
Jul 19 $ 0.156
-8.48%
$ 63.54 million $ 2.95 million
Jul 12 $ 0.17
-16.93%
$ 69.14 million $ 2.82 million
Jul 5 $ 0.205
-8.53%
$ 82.74 million $ 3.17 million
Jun 28 $ 0.224
+14.51%
$ 89.86 million $ 3.36 million
Jun 21 $ 0.196
-2.73%
$ 78.1 million $ 3.67 million
Jun 14 $ 0.202
-10.78%
$ 80.18 million $ 2.99 million
Jun 7 $ 0.226
-12.66%
$ 89.27 million $ 3.04 million
May 31 $ 0.258
-4.97%
$ 101.76 million $ 2.8 million
May 24 $ 0.263
-13.10%
$ 102.98 million $ 4.27 million
May 17 $ 0.303
-45.41%
$ 117.59 million $ 6.9 million
May 10 $ 0.555
-15.74%
$ 213.89 million $ 7.58 million
May 3 $ 0.658
-5.09%
$ 250.86 million $ 6.03 million
Apr 26 $ 0.693
+44.97%
$ 262.08 million $ 6.81 million
Apr 19 $ 0.479
-25.50%
$ 179.94 million $ 6.17 million
Apr 12 $ 0.642
-14.06%
$ 240.22 million $ 10.84 million
Apr 5 $ 0.747
+18.02%
$ 278.21 million $ 17.97 million
Mar 29 $ 0.633
+60.12%
$ 232.34 million $ 8.41 million
Mar 22 $ 0.395
+18.59%
$ 144.37 million $ 6.2 million
Mar 15 $ 0.333
+4.76%
$ 121.12 million $ 4.65 million
Mar 8 $ 0.318
+14.38%
$ 114.86 million $ 4.88 million
Mar 1 $ 0.278
-8.47%
$ 99.99 million $ 4.55 million
Feb 22 $ 0.304
-18.41%
$ 108.67 million $ 5.52 million
Feb 15 $ 0.372
+93.19%
$ 132.56 million $ 12.94 million
Feb 8 $ 0.193
+14.78%
$ 68.38 million $ 11.33 million
Feb 1 $ 0.168
+40.30%
$ 59.35 million $ 12.95 million
Jan 25 $ 0.124
-7.00%
$ 43.74 million $ 7.19 million
Jan 18 $ 0.125
-21.60%
$ 43.9 million $ 23.79 million
Jan 11 $ 0.16
+29.65%
$ 55.71 million $ 36.58 million
Jan 4 $ 0.123
+12.61%
$ 42.75 million $ 14.29 million
Dec 28 $ 0.109
+10.27%
$ 37.78 million $ 4.81 million
Dec 21 $ 0.0969
+1.09%
$ 33.35 million $ 5.29 million
Dec 14 $ 0.0931
-5.57%
$ 31.9 million $ 1.86 million
Dec 7 $ 0.0972
-12.26%
$ 33.14 million $ 3.65 million
Nov 30 $ 0.109
+0.52%
$ 37.09 million $ 3.21 million
Nov 23 $ 0.109
+2.55%
$ 36.72 million $ 4.71 million
Nov 16 $ 0.106
+19.72%
$ 35.61 million $ 4.61 million
Nov 9 $ 0.0886
+5.88%
$ 28.52 million $ 4.21 million
Nov 2 $ 0.084
-6.67%
$ 26.89 million $ 5.29 million
Oct 26 $ 0.0899
-17.58%
$ 28.62 million $ 4.55 million
Oct 19 $ 0.109
-18.21%
$ -- $ 4.93 million
Oct 12 $ 0.133
-13.14%
$ -- $ 4.73 million
Oct 5 $ 0.154
-2.53%
$ -- $ 3.35 million
Sep 28 $ 0.158
-0.20%
$ -- $ 3.27 million
Sep 21 $ 0.158
-4.18%
$ -- $ 3.52 million
Sep 14 $ 0.165
+8.99%
$ -- $ 4.05 million
Sep 7 $ 0.151
-3.93%
$ -- $ 5.24 million
Aug 31 $ 0.157
-15.98%
$ -- $ 8.85 million
Aug 24 $ 0.187
+5.86%
$ -- $ 7.26 million