Handshake Historical Data - HNSGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Handshake (Cryptocurrency:HNSGBP)
Handshake (Cryptocurrency:HNSGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Handshake	HNSGBP	Crypto	16,612,744	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000809	-3.60%	0.021649	0.021146	0.021649

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.022461	0.022505	0.021154	0.022459	0.008381 - 0.037726

Exchange	Last Trade	Size	Trade Price	Currency
GATE	12:20:29	458.37	0.021649	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
6,161.18	284,869.38	HNS	HNSEUR	HNSUSD	HNSBTC

HNSGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.013953	0.02472	0.01382	510,546.14	0.007697	55.16%
1 Month	0.017702	0.025389	0.012621	492,666.51	0.003947	22.30%
3 Months	0.029459	0.037726	0.012621	575,839.22	-0.00781	-26.51%
6 Months	0.013213	0.037726	0.012621	550,763.98	0.008436	63.85%
1 Year	0.025313	0.037726	0.008381	512,189.55	-0.003664	-14.48%
3 Years	0.417405	0.650618	0.008381	316,864.10	-0.395756	-94.81%
5 Years	0.100771	0.650618	0.008381	269,220.87	-0.079122	-78.52%

HNSGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.022463	-0.001248	-5.26%	0.023716	0.023819	0.022326	333,928.00
Apr 25 2024	0.023711	0.003594	17.86%	0.020127	0.02472	0.020127	434,829.00
Apr 24 2024	0.020117	0.001987	10.96%	0.018188	0.020909	0.017449	464,782.00
Apr 23 2024	0.01813	0.000795	4.58%	0.017307	0.018179	0.016687	535,579.00
Apr 22 2024	0.017335	0.002632	17.90%	0.016909	0.017418	0.014396	755,469.00
Apr 21 2024	0.014703	-0.00000300	-0.02%	0.014706	0.014889	0.014576	514,806.00
Apr 20 2024	0.014706	0.000718	5.13%	0.013953	0.014826	0.01382	534,426.00
Apr 19 2024	0.013988	0.000194	1.41%	0.013755	0.014203	0.013055	550,073.00
Apr 18 2024	0.013794	0.000489	3.68%	0.013326	0.013874	0.012913	553,606.00
Apr 17 2024	0.013305	-0.000026	-0.20%	0.013335	0.013884	0.013182	531,424.00
Apr 16 2024	0.013331	-0.000934	-6.55%	0.014262	0.014371	0.012928	586,304.00
Apr 15 2024	0.014266	-0.000018	-0.13%	0.016909	0.017007	0.013632	525,538.00
Apr 14 2024	0.014284	0.000044	0.31%	0.014679	0.014854	0.013821	666,667.00
Apr 13 2024	0.01424	-0.001474	-9.38%	0.015713	0.016925	0.01424	569,904.00
Apr 12 2024	0.015713	-0.000473	-2.92%	0.01622	0.01692	0.015612	420,972.00
Apr 11 2024	0.016187	-0.000119	-0.73%	0.016295	0.016458	0.016102	454,819.00
Apr 10 2024	0.016306	-0.000603	-3.57%	0.016909	0.017007	0.015835	483,824.00
Apr 09 2024	0.016909	-0.000039	-0.23%	0.016931	0.016969	0.016181	483,592.00
Apr 08 2024	0.016948	0.000536	3.26%	0.012686	0.022691	0.012621	438,350.00
Apr 07 2024	0.016412	0.000119	0.73%	0.016274	0.016538	0.015784	475,152.00
Apr 06 2024	0.016293	-0.000328	-1.97%	0.016574	0.016659	0.015985	473,246.00
Apr 05 2024	0.016621	-0.000155	-0.92%	0.016777	0.017659	0.016408	462,431.00
Apr 04 2024	0.016776	0.000046	0.27%	0.016713	0.017633	0.016529	421,825.00
Apr 03 2024	0.016729	-0.000981	-5.54%	0.017708	0.018516	0.016595	427,066.00
Apr 02 2024	0.017711	-0.000087	-0.49%	0.017754	0.018153	0.017035	411,971.00
Apr 01 2024	0.017797	-0.001802	-9.19%	0.012686	0.025389	0.012621	432,921.00
Mar 31 2024	0.019599	0.001988	11.29%	0.017076	0.020545	0.017076	437,211.00
Mar 30 2024	0.017611	-0.000094	-0.53%	0.017702	0.017794	0.017072	413,934.00
Mar 29 2024	0.017705	0.000322	1.85%	0.017361	0.018423	0.017349	435,513.00
Mar 28 2024	0.017383	-0.001263	-6.77%	0.018725	0.018797	0.017227	699,261.00
Mar 27 2024	0.018646	-0.000092	-0.49%	0.0187	0.0189	0.017917	579,604.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions