Handshake (HNS) historical data and Live price

handshake

Handshake

HNS
$ 0.087749 -0.004 % 0.00000651 BTC
MARKET CAP
27.918 M
24H VOLUME
352.495 k
CIRC.SUPPLY
318.16 M
MAX SUPPLY
2.04 B
Rank182
1H -0.10 %
24H 0.00 %
7D -19.63 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
9/2/200.1480.1720.1350.1591,354,934.83348,713,086.916
9/1/200.1590.1670.1460.1481,640,132.36945,299,777.124
8/31/200.1880.190.1520.1592,013,399.50148,534,172.121
8/30/200.1450.1980.1450.1881,654,682.17457,276,536.765
8/29/200.1430.1490.1420.1451,154,308.53244,175,904.444
8/28/200.1430.1460.1410.143811,187.20543,398,438.244
8/27/200.1440.1460.1410.143890,297.12743,603,787.99
8/26/200.1690.170.1420.1431,106,186.86243,388,367.999
8/25/200.1850.1870.1670.171,171,314.94751,585,620.077
8/24/200.1830.1880.1770.1871,211,970.24856,659,300.718
8/23/200.1850.1890.1780.181711,061.18354,838,715.056
8/22/200.1940.1970.1810.185721,001.54456,211,825.697
8/21/200.1960.2010.1830.1971,018,138.46959,539,425.259
8/20/200.2270.2270.1910.196982,419.56559,343,742.549
8/19/200.2390.2410.2170.2271,235,642.17268,718,901.401
8/18/200.240.2450.2220.241,287,648.36572,379,837.124
8/17/200.2290.2440.2160.2411,211,520.63772,686,162.56
8/16/200.2160.2290.2120.229851,413.39169,123,560.94
8/15/200.2210.2340.2110.2161,147,086.51265,052,977.14
8/14/200.1980.2220.1910.2211,198,110.39266,423,396.642
8/13/200.190.2010.1860.1981,296,426.26659,679,333.141
8/12/200.1730.1920.1720.191,213,075.77357,311,490.672
8/11/200.2070.2080.170.1741,346,694.33152,388,850.773
8/10/200.1790.2110.1680.2071,796,725.47962,306,060.495
8/9/200.1320.1820.1290.1791,226,505.37253,925,298.858
8/8/200.1270.1340.1250.132966,812.22639,585,729.866
8/7/200.1040.1280.1040.1281,031,750.58738,312,881.444
8/6/200.1070.1190.1030.1041,044,827.41531,194,635.282
8/5/200.1030.1070.1010.107838,462.4431,973,037.181
8/4/200.1040.1040.10.103742,338.71230,763,102.692
8/3/200.10.1050.0990.104610,128.49131,087,062.551
8/2/200.1010.1080.0990.1752,250.65529,828,123.046
8/1/200.1010.1020.0990.101914,595.78530,133,600.623
7/31/200.10.1010.0950.101742,566.91830,095,884.278
7/30/200.1010.1080.0960.1757,851.03429,916,840.751
7/29/200.1010.1020.0970.101680,685.04330,135,802.969