Handshake (HNS) historical data and Live price

handshake

Handshake

HNS
$ 0.156809 -1.933 % 0.00000455 BTC
MARKET CAP
63.882 M
24H VOLUME
282.984 k
CIRC.SUPPLY
407.389 M
MAX SUPPLY
2.04 B
Rank359
1H 2.26 %
24H -1.93 %
7D -8.06 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/24/210.1560.1610.1520.156360,554.2563,385,468.81
7/23/210.1480.1580.1450.156333,142.9663,420,300.79
7/22/210.1510.1730.1480.148327,155.4960,352,058.42
7/21/210.1450.1630.1350.151373,199.5461,317,863.55
7/20/210.1580.160.1370.146403,239.0859,125,614.11
7/19/210.1710.1720.1520.158446,057.9264,224,517.05
7/18/210.1750.1780.170.171327,520.9769,511,840.31
7/17/210.1720.1780.1710.175307,680.3571,149,129.07
7/16/210.1730.1780.1660.172390,865.4669,813,736.16
7/15/210.1780.1790.1630.173347,722.9469,917,847.39
7/14/210.1830.1830.1750.178357,121.8371,844,244.18
7/13/210.1960.2030.1820.183422,145.2773,813,898.71
7/12/210.2060.2070.190.195532,999.6378,963,167.3
7/11/210.2020.2140.20.206455,981.8683,094,260.04
7/10/210.2030.2060.2020.202379,786.8381,564,464.19
7/9/210.2080.2080.1920.203366,953.4782,018,134.38
7/8/210.2160.2220.2070.208539,954.6783,639,963.28
7/7/210.2120.2180.2050.216417,777.787,048,042.01
7/6/210.2130.2180.2030.212460,832.4885,194,912.7
7/5/210.2240.230.20.213827,959.1585,565,603.61
7/4/210.2140.2250.2090.224517,862.6789,913,852.12
7/3/210.2040.2170.1990.214388,183.6686,041,638.32
7/2/210.2180.2250.1990.204438,047.5281,868,850.31
7/1/210.2110.2180.1990.218506,158.7286,816,761.98
6/30/210.2250.2350.210.211493,240.7184,141,705.55
6/29/210.1970.2360.1920.225714,661.1489,799,509.97
6/28/210.1960.2090.190.197632,363.6178,528,778.39
6/27/210.1840.1980.1810.196420,963.2878,205,954.27
6/26/210.1930.1930.1790.184481,099.473,418,848.31
6/25/210.1910.1990.1860.193508,571.3976,980,029.03
6/24/210.1840.1960.1760.191413,344.7776,147,206.01
6/23/210.1660.1840.1630.184493,235.2173,166,114.43
6/22/210.1770.1770.1460.166866,720.5766,141,119.13
6/21/210.2030.2030.170.177753,241.3570,248,736.78
6/20/210.2120.2140.1990.203486,199.3880,535,014.16
6/19/210.2210.2220.2120.212378,031.1384,251,948.2
6/18/210.2370.2410.2180.221534,692.8687,918,048.21
6/17/210.2440.250.2360.237232,024.9994,158,383.41
6/16/210.2430.2490.2370.244591,862.8396,890,298.29
6/15/210.2450.2490.2380.243296,416.3396,349,478.98
6/14/210.2260.2470.0550.245785,172.0896,997,687.68
6/13/210.2260.230.2180.226551,555.8189,397,377.38
6/12/210.2250.2310.210.226462,296.4689,370,696.45
6/11/210.240.2470.2210.225346,851.3688,959,327.96
6/10/210.2550.2620.240.24433,875.3594,841,991.59
6/9/210.2570.2590.250.255594,280.21100,726,154.24
6/7/210.2590.2630.2530.255475,032.05100,452,803.76
6/6/210.2520.2690.250.259386,024.81101,853,169.27
6/5/210.260.2630.2460.252471,511.0399,018,195.33
6/4/210.2750.2770.2530.26646,755.37102,386,842.89
6/3/210.2680.2820.2590.275630,048.26107,774,189.12
6/2/210.2690.2820.2620.268355,302.26105,157,639.55
6/1/210.2650.2710.2480.269600,362.04105,306,093.83
5/31/210.2630.270.2480.265555,843.59103,789,700.03
5/30/210.2690.2730.250.263378,306.85103,067,806.38
5/29/210.2860.2970.2650.269472,436.19105,342,653.29
5/28/210.3320.3450.2690.286832,738.68111,894,743.6
5/27/210.3430.3430.3270.332592,609.19129,795,518.18
5/26/210.3410.3660.3310.343641,160.2133,698,027.8
5/25/210.3410.3540.3020.34653,710.42132,753,038.52
5/24/210.2890.3710.2650.341964,955.95132,687,083.62
5/23/210.2740.3110.220.2891,142,533.91112,335,396.43
5/22/210.2960.3060.2560.274842,421.49106,177,021.84
5/21/210.3570.3940.270.2961,345,248.71114,760,652.85
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