Handshake (HNS) historical data and Live price

Handshake

HNS

$ 0.0184 + 4.453 %

0.00000029 BTC

MARKET CAP
11.31 M

24H VOLUME
39.579 k

CIRC.SUPPLY
614.682 M

MAX SUPPLY
2.04 B

HNS

USD

Rank1,043

1H 0.37 %

24H 4.45 %

7D -8.18 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/19/24	0.017	0.018	0.017	0.018	41,974.93	10,917,147.07
4/18/24	0.017	0.018	0.017	0.017	37,138.13	10,572,680.59
4/17/24	0.017	0.017	0.017	0.017	37,007.5	10,419,590.48
4/16/24	0.018	0.018	0.017	0.017	48,013.4	10,592,724.61
4/15/24	0.019	0.019	0.018	0.018	46,185.22	10,936,733.87
4/14/24	0.018	0.019	0.017	0.019	55,654.55	11,380,222.56
4/13/24	0.02	0.021	0.018	0.018	75,791.6	11,178,304.34
4/12/24	0.021	0.021	0.02	0.02	63,951.02	12,280,095.67
4/11/24	0.021	0.021	0.02	0.021	36,566.05	12,641,135.02
4/10/24	0.022	0.022	0.02	0.021	50,844.74	13,081,908.38
4/9/24	0.022	0.022	0.021	0.022	40,821.67	13,454,825.66
4/8/24	0.021	0.022	0.021	0.022	39,291.34	13,563,099.2
4/7/24	0.021	0.021	0.021	0.021	46,981.51	13,080,783.76
4/6/24	0.021	0.021	0.021	0.021	42,043.88	13,008,128.23
4/5/24	0.022	0.022	0.021	0.021	42,734.62	13,160,855.29
4/4/24	0.021	0.022	0.021	0.022	46,067.12	13,409,463.19
4/3/24	0.023	0.024	0.021	0.021	48,614.81	13,316,565.39
4/2/24	0.023	0.023	0.022	0.023	46,788.22	14,197,930.39
4/1/24	0.025	0.026	0.022	0.023	56,637.67	14,131,777.13
3/31/24	0.022	0.026	0.022	0.025	75,811.21	15,577,646.49
3/30/24	0.023	0.023	0.022	0.022	38,188.03	13,860,935.68
3/29/24	0.023	0.024	0.022	0.023	57,299.77	14,027,189.51
3/28/24	0.024	0.024	0.022	0.023	102,713.24	14,094,406.48
3/27/24	0.024	0.024	0.023	0.024	59,990.17	14,684,919.63
3/26/24	0.022	0.025	0.022	0.024	80,226.11	15,136,402.47
3/25/24	0.022	0.023	0.021	0.022	68,339.3	13,883,642.83
3/24/24	0.021	0.022	0.02	0.022	67,526.1	13,476,092.56
3/23/24	0.021	0.022	0.021	0.021	58,264.53	13,141,949.89
3/22/24	0.022	0.023	0.021	0.021	60,708.65	13,141,480.11
3/21/24	0.022	0.023	0.022	0.022	57,884.94	13,800,365.38
3/20/24	0.024	0.024	0.017	0.022	174,511	13,917,164.62
3/19/24	0.024	0.025	0.021	0.024	132,638.62	14,789,053.98
3/18/24	0.025	0.025	0.024	0.024	81,182.86	15,024,411.67
3/17/24	0.025	0.026	0.024	0.025	75,697.18	15,744,049.09
3/16/24	0.026	0.028	0.025	0.025	100,919.46	15,262,595.49
3/15/24	0.028	0.028	0.025	0.026	113,356.4	16,268,674.98
3/14/24	0.028	0.029	0.027	0.028	108,671.73	17,353,893.93
3/13/24	0.028	0.028	0.027	0.028	99,309.34	17,256,074.05
3/12/24	0.03	0.03	0.027	0.028	105,511.55	17,108,516.68
3/11/24	0.028	0.03	0.027	0.03	111,404.28	18,305,990.81
3/10/24	0.029	0.03	0.028	0.028	77,391.71	17,491,347.51
3/9/24	0.029	0.031	0.029	0.029	96,124.85	17,743,024.11
3/8/24	0.027	0.029	0.027	0.029	83,268.52	17,762,184.12
3/7/24	0.03	0.032	0.026	0.027	134,734.56	16,737,312.23
3/6/24	0.03	0.031	0.028	0.03	109,766.98	18,874,066.67
3/5/24	0.03	0.036	0.027	0.03	179,507.21	18,529,633.56
3/4/24	0.029	0.03	0.027	0.03	112,264.7	18,649,004.75
3/3/24	0.03	0.03	0.028	0.029	93,724.41	18,042,178.26
3/2/24	0.028	0.03	0.028	0.03	116,919.38	18,288,917.34
3/1/24	0.024	0.029	0.024	0.028	137,125.34	17,527,046.27
2/29/24	0.027	0.027	0.024	0.024	79,406.75	14,627,695.29
2/28/24	0.027	0.029	0.026	0.027	90,401.79	16,688,259.8
2/27/24	0.027	0.028	0.025	0.027	83,120.98	16,733,757.41
2/26/24	0.028	0.029	0.027	0.027	69,422.74	16,517,017.75
2/25/24	0.025	0.028	0.025	0.028	70,680.58	17,092,661.43
2/24/24	0.025	0.025	0.024	0.025	55,981.1	15,667,933.67
2/23/24	0.022	0.025	0.022	0.025	68,042	15,368,952.65
2/22/24	0.024	0.024	0.022	0.022	69,055.36	13,896,574.68
2/21/24	0.024	0.025	0.023	0.024	72,622.79	14,595,093.24
2/20/24	0.026	0.027	0.024	0.024	77,587.59	14,686,478.07
2/19/24	0.028	0.028	0.024	0.026	126,515.04	16,060,581.38
2/18/24	0.028	0.031	0.028	0.028	112,970.26	17,180,070.12
2/17/24	0.031	0.031	0.028	0.028	84,972.36	17,549,538.89
2/16/24	0.032	0.032	0.03	0.031	65,904.69	19,262,916.4
2/15/24	0.031	0.032	0.031	0.032	63,562.88	20,235,544.62
2/14/24	0.032	0.033	0.03	0.031	95,418.09	19,427,633.2
2/13/24	0.034	0.035	0.032	0.032	93,518.73	20,351,760.37
2/12/24	0.034	0.036	0.034	0.034	98,014.55	21,493,034.68
2/11/24	0.034	0.036	0.033	0.034	138,648.49	21,414,891.01
2/10/24	0.034	0.035	0.033	0.034	87,202.55	21,425,032.7
2/9/24	0.036	0.037	0.033	0.034	153,863.9	21,300,299
2/8/24	0.044	0.048	0.028	0.036	505,501.62	22,522,065.5
2/7/24	0.037	0.045	0.037	0.044	279,544.08	27,508,552.97
2/6/24	0.035	0.039	0.033	0.037	127,692.22	23,211,305.59
2/5/24	0.034	0.038	0.033	0.035	92,092.01	21,940,050.7
2/4/24	0.037	0.037	0.033	0.034	113,190.63	21,373,240.56
2/3/24	0.037	0.04	0.037	0.037	128,075.56	23,125,947.56
2/2/24	0.038	0.038	0.037	0.037	115,120.04	23,371,127.79
2/1/24	0.04	0.041	0.038	0.038	94,298.05	23,692,621.69
1/31/24	0.041	0.041	0.04	0.04	80,592.94	25,357,487.91
1/30/24	0.04	0.041	0.04	0.041	75,439.57	25,510,061.93
1/29/24	0.039	0.04	0.039	0.04	87,469.22	25,032,031.05
1/28/24	0.04	0.04	0.039	0.039	72,275.62	24,341,082.31
1/27/24	0.039	0.04	0.038	0.04	66,400.68	24,941,612.38
1/26/24	0.038	0.04	0.038	0.039	83,579.2	24,688,263.55
1/25/24	0.038	0.039	0.037	0.038	69,828.8	23,710,635.71
1/24/24	0.037	0.039	0.037	0.038	71,266.88	24,077,537.08
1/23/24	0.038	0.039	0.036	0.037	71,720.1	23,122,716.77
1/22/24	0.04	0.04	0.038	0.038	89,488.27	23,788,256.46
1/21/24	0.038	0.041	0.036	0.04	73,371.08	24,790,185.11

Similar Coins