Handshake (HNS) historical data and Live price

handshake

Handshake

HNS
$ 0.136926 -10.085 % 0.00000386 BTC
MARKET CAP
47.896 M
24H VOLUME
4.542 M
CIRC.SUPPLY
349.796 M
MAX SUPPLY
2.04 B
Rank187
1H -3.69 %
24H -10.09 %
7D 1.42 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/19/210.1470.1550.1390.154,872,498.62452,386,121.744
1/18/210.1590.1610.1420.1476,501,445.51751,542,478.366
1/17/210.1460.1710.1430.1595,128,322.28455,368,644.915
1/16/210.1430.1460.140.1466,262,472.76250,767,892.51
1/15/210.1620.1630.1390.1437,102,412.66649,966,881.015
1/14/210.1450.1690.1390.1626,202,287.33756,598,271.276
1/13/210.1410.150.1320.1456,569,638.60350,439,065.555
1/12/210.1260.1460.1230.1411,839,229.78949,222,283.129
1/11/210.1230.1530.1090.126807,477.37643,946,723.545
1/10/210.1230.1270.1190.1233,420,626.75142,686,652.164
1/9/210.1220.1280.1140.1231,699,761.9542,699,702.102
1/8/210.1170.1230.1110.1223,236,105.10342,379,431.749
1/7/210.1260.1290.1120.117383,989.57940,598,387.445
1/6/210.1250.1290.1170.126987,280.22643,611,488.205
1/5/210.1170.1290.110.1251,496,840.43343,433,673.601
1/4/210.1090.1210.1080.1171,950,292.23240,476,355.645
1/3/210.1070.110.1050.1091,524,704.12637,829,429.287
1/2/210.1030.1120.1020.107841,525.36337,095,814.658
1/1/210.0970.1060.0960.103530,381.14835,634,884.624
12/31/200.0990.10.0920.097508,377.41233,609,951.663
12/30/200.0960.1010.0920.1667,818.61534,372,370.374
12/29/200.0930.0960.090.096417,265.15732,995,492.588
12/28/200.0970.10.0890.093353,047.46532,055,708.68
12/27/200.0980.0990.0950.097748,989.35733,293,641.265
12/26/200.0940.10.0930.098565,352.19533,776,650.992
12/25/200.0910.0960.090.094459,612.16532,358,272.478
12/24/200.0950.0990.0890.091367,902.6631,262,991.941
12/23/200.0960.1010.0940.0951,629,445.9332,548,168.313
12/22/200.10.1010.0940.0961,111,336.64233,054,188.465
12/21/200.0970.1030.0950.1624,352.69834,189,706.078
12/20/200.0940.0990.090.097546,344.06333,195,713.438
12/19/200.0890.0960.0850.094571,475.33332,150,354.541
12/18/200.1010.1010.0870.089389,920.56330,305,338.18
12/17/200.1040.1050.0990.101882,140.58234,389,614.628
12/16/200.1010.1040.0990.104670,058.85835,478,496.36
11/1/200.0850.0930.0840.09483,622.22928,655,337.586
10/27/200.10.10.0850.085801,338.70127,073,227.482
10/26/200.1080.1090.0980.1781,160.08231,658,963.791
10/25/200.110.1120.1060.108511,804.28734,398,932.48
10/24/200.1090.1110.1080.11452,445.93234,915,270.438
10/23/200.1120.1120.1070.109514,407.7734,596,383.98
10/22/200.1170.1170.1070.112729,360.79635,307,366.362
10/21/200.1260.1260.1140.1171,132,500.39537,012,271.188
10/20/200.1310.1310.1260.126757,343.45439,728,472.571
10/19/200.1330.1330.1290.131992,394.33141,230,050.068
10/18/200.1390.1390.1330.133654,886.6741,876,378.546
10/17/200.1410.1430.1360.139655,190.77243,935,538.853
10/16/200.1490.150.1410.141930,159.95844,483,625.099
10/15/200.1490.150.1450.149833,308.76746,861,496.158
10/14/200.150.1510.1480.149622,686.21746,789,924.51
10/13/200.1510.1520.1480.15629,445.80247,145,248.893
10/12/200.1530.1540.150.151876,323.97647,425,653.021
10/11/200.1530.1540.150.153420,256.6247,915,197.412
10/10/200.1550.1580.1510.153538,781.97448,069,988.088
10/9/200.1570.1580.1530.155538,452.17248,640,269.503
10/8/200.1560.1630.1530.157645,271.6549,145,344.442
10/7/200.1550.1560.1520.156455,694.25348,799,539.1
10/6/200.1560.1590.1540.155587,081.90548,437,438.211
10/5/200.1580.160.1550.156581,915.13748,755,638.758
10/4/200.1610.1640.1540.159492,059.78749,527,768.969
10/3/200.1550.1650.1520.161417,162.18950,242,889.4
10/2/200.1560.1570.1520.155530,435.51248,312,570.996
10/1/200.1610.1640.1530.155694,288.72248,443,808.379
9/29/200.1650.1680.1550.163621,227.13950,721,206.83
9/28/200.1590.1690.1580.166768,959.84851,641,063.349
9/27/200.1640.1640.1540.159562,274.04649,502,660.867
9/26/200.1690.1710.160.164439,092.67850,922,386.328
9/25/200.160.1750.1590.168603,794.78252,256,278.422
9/24/200.1530.1620.1510.159739,194.66949,406,653.358
9/23/200.1620.1630.1520.153607,682.16547,318,716.221
9/22/200.1610.1630.1570.162519,042.16150,122,125.811
9/21/200.1650.180.1590.161844,959.1649,939,678.964
9/20/200.1820.1840.1620.165633,929.08151,024,214.466
9/19/200.170.1840.1690.183584,481.01456,579,192.639
9/18/200.1690.180.1660.171710,896.67352,678,868.733
9/17/200.1550.1760.1530.169713,449.54852,223,035.945
9/16/200.1590.1590.1450.155722,966.10647,846,101.941
9/15/200.1580.1610.1550.158663,310.35948,715,320.187
9/14/200.1510.160.150.158778,988.78748,579,751.974
9/13/200.1630.1740.1510.151830,506.69246,526,823.9
9/12/200.1680.1840.1470.163885,783.73550,077,881.872
9/11/200.170.1770.1630.168676,990.25451,705,472.555
9/10/200.1620.1760.1610.17775,381.91852,248,785.773
9/9/200.160.1660.1590.162649,745.75349,860,972.603
9/8/200.160.1630.1540.161,022,590.40249,168,481.859
9/7/200.1570.1630.1510.1611,103,433.9949,287,875.787
9/6/200.1340.1580.1340.157921,854.99648,150,714.661
9/5/200.1480.1480.1330.1341,069,587.69540,866,989.19
9/4/200.1370.1510.1340.1481,145,115.73645,202,342.323
9/3/200.1590.1650.1370.1381,199,370.16842,316,059.125