Handshake (HNS) historical data and Live price

handshake

Handshake

HNS
$ 0.641053 + 43.879 % 0.00001298 BTC
MARKET CAP
247.01 M
24H VOLUME
2.577 M
CIRC.SUPPLY
385.32 M
MAX SUPPLY
2.04 B
Rank190
1H 4.71 %
24H 43.88 %
7D -1.73 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/2/210.6750.7420.6120.7021,181,346.38265,295,765.14
5/2/210.6750.7420.6120.7021,181,346.38265,295,765.14
5/2/210.6750.7420.6120.7021,181,346.38265,295,765.14
5/2/210.6750.7420.6120.7021,181,346.38265,295,765.14
5/1/210.6750.7030.6330.675627,442.26255,052,619.24
5/1/210.6750.7030.6330.675627,442.26255,052,619.24
5/1/210.6750.7030.6330.675627,442.26255,052,619.24
5/1/210.6750.7030.6330.675627,442.26255,052,619.24
4/30/210.6580.6860.6070.6741,061,718.3254,222,692.37
4/30/210.6580.6860.6070.6741,061,718.3254,222,692.37
4/30/210.6580.6860.6070.6741,061,718.3254,222,692.37
4/30/210.6580.6860.6070.6741,061,718.3254,222,692.37
4/29/210.6840.7030.650.658981,089.13248,165,283.05
4/29/210.6840.7030.650.658981,089.13248,165,283.05
4/29/210.6840.7030.650.658981,089.13248,165,283.05
4/29/210.6840.7030.650.658981,089.13248,165,283.05
4/28/210.7010.7070.6310.6831,594,337.24257,432,134.08
4/28/210.7010.7070.6310.6831,594,337.24257,432,134.08
4/28/210.7010.7070.6310.6831,594,337.24257,432,134.08
4/28/210.7010.7070.6310.6831,594,337.24257,432,134.08
4/27/210.5870.70.580.71,780,062.21263,561,803.78
4/27/210.5870.70.580.71,780,062.21263,561,803.78
4/27/210.5870.70.580.71,780,062.21263,561,803.78
4/27/210.5870.70.580.71,780,062.21263,561,803.78
4/26/210.4790.5880.4760.587758,889.22220,996,735.83
4/25/210.5270.5270.4690.48590,131.27180,621,183.91
4/24/210.5520.5530.5010.527610,637.03197,987,116.61
4/23/210.5770.5860.5060.5521,359,707.27207,111,587.38
4/22/210.5820.6060.5330.5771,284,266.29216,507,219.78
4/21/210.6430.650.5780.584796,729.58218,841,708.99
4/20/210.6030.6560.540.6431,646,034.86240,857,910.82
4/19/210.6370.6420.5570.603851,157.52225,693,983.04
4/18/210.6930.6940.5770.6371,376,652.59238,223,915.26
4/17/210.680.7180.6560.6931,082,983.12259,198,410.33
4/16/210.7250.7330.6790.681,264,945.53253,986,922.59
4/15/210.7570.7650.6640.7251,883,368.58270,809,354.56
4/14/210.7510.7640.710.7572,258,484.52282,485,088.89
4/13/210.7540.7710.7380.7522,071,167.04280,171,853.7
4/12/210.7450.7820.6940.7542,759,662.22280,882,568.29
4/11/210.7780.8050.7180.7451,847,883.22277,335,652.87
4/10/210.6850.840.670.7783,806,767.9289,441,603.61
4/9/210.6370.6870.610.6851,982,998.2251,689,435.94
4/8/210.5730.6930.5670.6372,249,134.89233,900,786.56
4/7/210.640.6490.4990.5732,865,147.86210,425,176.89
4/6/210.6560.7070.5850.643,781,189.79235,130,133.18
4/5/210.6370.6620.610.6562,507,153.07240,857,958.82
4/4/210.6560.6620.6130.6371,537,481.68233,766,273.35
4/3/210.5930.7170.580.6572,055,318.6240,833,064.5
4/2/210.5530.6110.5430.5931,593,897.98217,449,254.41
4/1/210.4810.7440.460.5541,553,473.23202,648,866.35
3/31/210.50.5180.4810.4811,363,736.04176,036,167.93
3/30/210.4120.5070.4010.51,440,034.36182,636,472.63
3/29/210.3980.4120.3790.4121,086,519.88150,616,119.48
3/28/210.3530.4220.3480.3981,013,381.84145,437,445.29
3/27/210.3340.3670.3190.353802,147.18128,890,780.99
3/26/210.2970.3390.2890.334664,249.66121,765,815.07
3/25/210.3150.3170.2860.297876,513.1108,134,513.47
3/24/210.350.3520.3090.315824,039.42114,502,020.38
3/23/210.3570.3620.3350.35752,402.48127,202,980.33
3/22/210.3330.3610.3270.357859,712.43129,637,145.43
3/21/210.3240.340.3180.333393,026.34120,929,424.3
3/20/210.3530.3660.3160.324477,616.6117,654,268.53
3/19/210.3250.3580.3080.353584,555.34128,220,718.91
3/18/210.3230.330.3020.325644,493.75117,812,870.78
3/17/210.3030.3290.2910.323945,528.03117,179,009.83
3/16/210.3030.3090.2870.303328,588.17109,631,184.89
3/15/210.3190.3270.2790.303802,031.34109,602,961.61
3/14/210.3290.3370.3120.319719,876.22115,284,586.71
3/13/210.2970.330.280.329436,791.56118,956,191.23
3/12/210.2930.3170.2770.2971,152,664.64107,296,309.93
3/11/210.30.3150.2860.2931,010,549.28105,822,618.67
3/10/210.2840.3190.2740.3694,072.58108,168,070.37
3/9/210.2590.2850.2440.284698,367.25102,415,760.7
3/8/210.2790.2860.2580.259525,155.5693,365,710.86
3/7/210.290.2910.2750.279482,706.82100,528,537.16
3/6/210.2920.2980.280.29574,171.73104,387,604.88
3/5/210.2980.2980.2780.292584,356.81104,955,076.42
3/4/210.3050.3140.280.298794,861.72107,015,155.04
3/3/210.2980.3170.2860.305795,060.71109,357,806.43
3/2/210.3180.3220.2860.297698,198.93106,514,646.62
3/1/210.3040.3220.2950.318739,815.59114,087,842.92
2/28/210.3220.3220.2550.304872,582.32108,825,487.32
2/27/210.3120.3330.3060.322682,437.8115,045,059.67
2/26/210.3190.3240.2980.312568,435.95111,624,455.14
2/25/210.3330.3780.3040.319645,417.12113,839,073.77
2/24/210.3270.3370.3050.333515,760.3118,698,163.42
2/23/210.3390.3670.2640.3261,140,432.31116,444,600.1
2/22/210.370.3790.280.3391,367,387.59120,697,958.33
2/21/210.2480.4030.2470.3713,886,683.28132,149,834.5
2/20/210.2420.250.2240.2482,147,310.1588,188,000.44